MasterCard (MA)
549.64
+1.58 (0.29%)
NYSE · Last Trade: May 1st, 2:59 PM EDT
Historical Prices For MasterCard (MA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/30/2025 | 538.53 | 549.07 | 529.55 | 548.06 | 3,783,164 | 548.06 |
| 4/29/2025 | 534.34 | 540.48 | 533.41 | 539.68 | 2,041,370 | 539.68 |
| 4/28/2025 | 536.03 | 537.76 | 530.50 | 534.49 | 1,735,502 | 534.49 |
| 4/25/2025 | 535.46 | 536.92 | 529.88 | 533.48 | 2,006,199 | 533.48 |
| 4/24/2025 | 528.69 | 536.04 | 525.27 | 535.46 | 2,209,148 | 535.46 |
| 4/23/2025 | 537.74 | 543.94 | 527.62 | 530.01 | 3,048,576 | 530.01 |
| 4/22/2025 | 515.62 | 528.80 | 512.75 | 527.33 | 2,383,698 | 527.33 |
| 4/21/2025 | 517.00 | 517.65 | 503.54 | 509.32 | 3,345,273 | 509.32 |
| 4/17/2025 | 510.95 | 523.98 | 509.13 | 517.33 | 3,329,847 | 517.33 |
| 4/16/2025 | 516.05 | 521.72 | 509.87 | 513.43 | 2,501,105 | 513.43 |
| 4/15/2025 | 513.40 | 521.29 | 513.38 | 517.38 | 2,210,824 | 517.38 |
| 4/14/2025 | 515.87 | 523.42 | 508.50 | 512.46 | 3,005,486 | 512.46 |
| 4/11/2025 | 498.26 | 515.91 | 495.91 | 509.75 | 3,736,476 | 509.75 |
| 4/10/2025 | 506.83 | 508.63 | 484.13 | 499.34 | 4,106,262 | 499.34 |
| 4/09/2025 | 470.11 | 518.51 | 470.00 | 515.43 | 4,697,944 | 515.43 |
| 4/08/2025 | 501.00 | 505.57 | 471.66 | 479.92 | 3,554,987 | 479.16 |
| 4/07/2025 | 478.50 | 499.01 | 465.59 | 485.52 | 6,009,443 | 484.75 |
| 4/04/2025 | 519.62 | 520.88 | 493.78 | 489.77 | 6,125,113 | 488.99 |
| 4/03/2025 | 528.42 | 539.99 | 527.00 | 530.55 | 3,443,247 | 529.71 |
| 4/02/2025 | 542.86 | 549.52 | 541.65 | 547.38 | 2,994,356 | 546.51 |
| 4/01/2025 | 546.80 | 551.15 | 544.00 | 548.51 | 2,714,868 | 547.64 |
| 3/31/2025 | 532.16 | 551.43 | 531.02 | 548.12 | 4,741,841 | 547.25 |
| 3/28/2025 | 554.22 | 558.59 | 540.09 | 540.61 | 2,656,769 | 539.75 |
| 3/27/2025 | 549.07 | 561.83 | 547.80 | 557.57 | 2,901,251 | 556.69 |
| 3/26/2025 | 547.14 | 551.03 | 545.12 | 549.07 | 2,681,695 | 548.20 |
| 3/25/2025 | 545.95 | 547.18 | 542.00 | 545.16 | 2,268,790 | 544.30 |
| 3/24/2025 | 539.35 | 545.46 | 538.24 | 543.67 | 2,758,785 | 542.81 |
| 3/21/2025 | 535.44 | 538.05 | 530.75 | 535.69 | 5,973,498 | 534.84 |
| 3/20/2025 | 533.60 | 540.49 | 532.55 | 536.38 | 2,598,698 | 535.53 |
| 3/19/2025 | 531.57 | 537.62 | 529.58 | 536.09 | 2,804,268 | 535.24 |
| 3/18/2025 | 532.34 | 532.59 | 525.51 | 530.19 | 2,363,345 | 529.35 |
| 3/17/2025 | 523.25 | 533.48 | 521.48 | 531.99 | 2,544,865 | 531.15 |
| 3/14/2025 | 522.60 | 528.41 | 520.95 | 527.64 | 2,369,657 | 526.80 |
| 3/13/2025 | 524.50 | 528.53 | 517.71 | 519.83 | 2,377,104 | 519.01 |
| 3/12/2025 | 530.51 | 532.71 | 519.26 | 524.64 | 2,810,954 | 523.81 |
| 3/11/2025 | 537.20 | 538.05 | 522.25 | 525.80 | 4,582,876 | 524.97 |
| 3/10/2025 | 538.15 | 548.56 | 532.02 | 537.12 | 3,892,915 | 536.27 |
| 3/07/2025 | 547.07 | 550.38 | 536.28 | 546.77 | 3,161,516 | 545.90 |
| 3/06/2025 | 548.50 | 555.68 | 544.69 | 549.82 | 3,133,226 | 548.95 |
| 3/05/2025 | 552.58 | 560.99 | 551.32 | 558.30 | 2,795,353 | 557.42 |
| 3/04/2025 | 570.46 | 573.20 | 552.01 | 555.07 | 3,317,636 | 554.19 |
| 3/03/2025 | 577.33 | 582.23 | 570.00 | 574.92 | 3,092,667 | 574.01 |
| 2/28/2025 | 567.30 | 576.43 | 564.00 | 576.31 | 3,205,382 | 575.40 |
| 2/27/2025 | 565.57 | 574.70 | 564.00 | 564.82 | 2,436,508 | 563.93 |
| 2/26/2025 | 562.59 | 566.68 | 559.60 | 561.27 | 2,027,958 | 560.38 |
| 2/25/2025 | 562.44 | 566.04 | 552.69 | 564.03 | 3,609,503 | 563.14 |
| 2/24/2025 | 558.43 | 561.46 | 556.79 | 559.00 | 1,752,478 | 558.12 |
| 2/21/2025 | 561.43 | 564.80 | 556.58 | 557.51 | 2,256,342 | 556.63 |
| 2/20/2025 | 568.15 | 568.50 | 559.04 | 563.28 | 2,180,945 | 562.39 |
| 2/19/2025 | 567.49 | 570.70 | 566.64 | 568.50 | 2,458,645 | 567.60 |
| 2/18/2025 | 564.90 | 568.63 | 561.51 | 568.61 | 2,064,755 | 567.71 |
| 2/14/2025 | 566.01 | 569.24 | 564.13 | 564.76 | 1,927,798 | 563.87 |
| 2/13/2025 | 565.60 | 567.39 | 561.47 | 566.31 | 1,709,466 | 565.41 |
| 2/12/2025 | 562.01 | 564.75 | 559.44 | 564.60 | 1,722,211 | 563.71 |
| 2/11/2025 | 564.99 | 566.43 | 559.22 | 564.70 | 1,847,765 | 563.81 |
| 2/10/2025 | 565.25 | 567.27 | 561.00 | 565.49 | 2,357,723 | 564.59 |
| 2/07/2025 | 568.06 | 570.05 | 561.78 | 562.75 | 2,008,411 | 561.86 |
| 2/06/2025 | 566.13 | 569.75 | 564.54 | 567.16 | 1,738,398 | 566.26 |
| 2/05/2025 | 561.35 | 566.87 | 559.80 | 566.29 | 2,404,796 | 565.39 |
| 2/04/2025 | 570.88 | 572.00 | 557.58 | 559.11 | 2,638,881 | 558.23 |
| 2/03/2025 | 552.64 | 565.00 | 551.07 | 563.95 | 3,195,456 | 563.06 |