MA - Mastercard Inc
522.92
-1.400 -0.268%
Share volume: 3,145,255
Last Updated: 03-04-2026
Business Services/Services – Misc. Business Services:
0.19%
PREVIOUS CLOSE
CHG
CHG%
$524.32
-1.40
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $524.16 | $524.16 | $526.16 | $526.16 | $520.28 | $520.28 | $522.92 | $522.92 | 3,145,255 | $3,145,255.00 |
| 03-03-2026 | $513.61 | $513.61 | $526.80 | $526.80 | $513.00 | $513.00 | $524.32 | $524.32 | 4,199,725 | $4,199,725.00 |
| 03-02-2026 | $509.48 | $509.48 | $526.16 | $526.16 | $507.34 | $507.34 | $521.00 | $521.00 | 3,826,980 | $3,826,980.00 |
| 02-27-2026 | $509.47 | $509.47 | $518.76 | $518.76 | $506.75 | $506.75 | $517.21 | $517.21 | 5,121,285 | $5,121,285.00 |
| 02-26-2026 | $510.95 | $510.95 | $519.90 | $519.90 | $509.01 | $509.01 | $514.77 | $514.77 | 4,843,689 | $4,843,689.00 |
| 02-25-2026 | $502.82 | $502.82 | $510.54 | $510.54 | $502.42 | $502.42 | $509.39 | $509.39 | 4,139,074 | $4,139,074.00 |
| 02-24-2026 | $493.74 | $493.74 | $499.25 | $499.25 | $491.26 | $491.26 | $498.00 | $498.00 | 5,292,852 | $5,292,852.00 |
| 02-23-2026 | $520.47 | $520.47 | $522.72 | $522.72 | $490.00 | $490.00 | $496.03 | $496.03 | 6,312,346 | $6,312,346.00 |
| 02-20-2026 | $520.25 | $520.25 | $527.50 | $527.50 | $518.59 | $518.59 | $526.41 | $526.41 | 2,838,652 | $2,838,652.00 |
| 02-19-2026 | $524.81 | $524.81 | $526.53 | $526.53 | $516.05 | $516.05 | $520.26 | $520.26 | 3,009,722 | $3,009,722.00 |