MA - Mastercard Inc
579.45
3.100 0.535%
Share volume: 1,058,898
Last Updated: 12-24-2025
Business Services/Services – Misc. Business Services:
0.06%
PREVIOUS CLOSE
CHG
CHG%
$576.35
3.10
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12-24-2025 | $577.25 | $577.25 | $582.29 | $582.29 | $577.00 | $577.00 | $579.45 | $579.45 | 1,058,898 | $1,058,478.00 |
| 12-23-2025 | $575.89 | $575.89 | $581.72 | $581.72 | $575.75 | $575.75 | $576.35 | $576.35 | 1,794,896 | $1,794,896.00 |
| 12-22-2025 | $572.23 | $572.23 | $579.45 | $579.45 | $571.00 | $571.00 | $575.70 | $575.70 | 2,500,224 | $2,500,224.00 |
| 12-19-2025 | $566.22 | $566.22 | $572.94 | $572.94 | $565.20 | $565.20 | $572.23 | $572.23 | 7,262,282 | $7,262,282.00 |
| 12-18-2025 | $565.00 | $565.00 | $569.13 | $569.13 | $563.04 | $563.04 | $566.21 | $566.21 | 2,259,001 | $2,259,001.00 |
| 12-17-2025 | $565.52 | $565.52 | $571.76 | $571.76 | $563.56 | $563.56 | $565.47 | $565.47 | 3,287,265 | $3,287,265.00 |
| 12-16-2025 | $570.70 | $570.70 | $571.00 | $571.00 | $562.48 | $562.48 | $566.02 | $566.02 | 2,748,858 | $2,748,858.00 |
| 12-15-2025 | $572.88 | $572.88 | $573.30 | $573.30 | $567.16 | $567.16 | $569.13 | $569.13 | 2,713,965 | $2,713,965.00 |
| 12-12-2025 | $566.00 | $566.00 | $573.71 | $573.71 | $565.89 | $565.89 | $571.93 | $571.93 | 3,515,429 | $3,515,429.00 |