MA - Mastercard Inc
504
-10.720 -2.127%
Share volume: 2,863,223
Last Updated: 03-11-2026
Business Services/Services – Misc. Business Services:
0.17%
PREVIOUS CLOSE
CHG
CHG%
$514.72
-10.72
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2026 | $513.08 | $513.08 | $515.31 | $515.31 | $502.72 | $502.72 | $504.00 | $504.00 | 2,863,223 | $2,863,223.00 |
| 03-10-2026 | $516.95 | $516.95 | $519.33 | $519.33 | $511.00 | $511.00 | $514.72 | $514.72 | 2,759,997 | $2,759,997.00 |
| 03-09-2026 | $516.27 | $516.27 | $520.89 | $520.89 | $509.11 | $509.11 | $517.72 | $517.72 | 3,546,721 | $3,546,721.00 |
| 03-06-2026 | $519.64 | $519.64 | $522.55 | $522.55 | $512.20 | $512.20 | $522.34 | $522.34 | 2,873,196 | $2,873,196.00 |
| 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 |