MA - Mastercard Inc
522.34
-2.320 -0.444%
Share volume: 2,858,280
Last Updated: 03-06-2026
Business Services/Services – Misc. Business Services:
0.16%
PREVIOUS CLOSE
CHG
CHG%
$524.66
-2.32
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $519.64 | $519.64 | $522.55 | $522.55 | $512.20 | $512.20 | $522.34 | $522.34 | 2,858,280 | $2,858,280.00 |
| 03-05-2026 | $521.10 | $521.10 | $525.32 | $525.32 | $512.75 | $512.75 | $524.66 | $524.66 | 3,883,390 | $3,883,390.00 |
| 03-04-2026 | $524.16 | $524.16 | $526.16 | $526.16 | $520.28 | $520.28 | $522.92 | $522.92 | 3,154,939 | $3,154,939.00 |
| 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 |