MA - Mastercard Inc
491.65
-8.010 -1.629%
Share volume: 4,552,499
Last Updated: 04-01-2026
Business Services/Services – Misc. Business Services:
0.15%
PREVIOUS CLOSE
CHG
CHG%
$499.66
-8.01
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-01-2026 | $502.23 | $502.23 | $503.00 | $503.00 | $485.65 | $485.65 | $491.65 | $491.65 | 4,552,499 | $4,552,499.00 |
| 03-31-2026 | $500.00 | $500.00 | $501.41 | $501.41 | $490.58 | $490.58 | $499.66 | $499.66 | 4,417,888 | $4,417,888.00 |
| 03-30-2026 | $488.03 | $488.03 | $495.54 | $495.54 | $487.00 | $487.00 | $494.00 | $494.00 | 3,629,528 | $3,629,528.00 |
| 03-27-2026 | $499.45 | $499.45 | $500.05 | $500.05 | $480.50 | $480.50 | $484.24 | $484.24 | 3,963,656 | $3,963,656.00 |
| 03-26-2026 | $500.51 | $500.51 | $504.80 | $504.80 | $499.05 | $499.05 | $500.75 | $500.75 | 3,995,500 | $3,995,500.00 |
| 03-25-2026 | $501.29 | $501.29 | $506.25 | $506.25 | $494.56 | $494.56 | $502.76 | $502.76 | 2,422,194 | $2,422,194.00 |
| 03-24-2026 | $495.64 | $495.64 | $502.73 | $502.73 | $493.24 | $493.24 | $498.93 | $498.93 | 2,278,879 | $2,278,879.00 |
| 03-23-2026 | $506.05 | $506.05 | $507.04 | $507.04 | $500.38 | $500.38 | $500.38 | $500.38 | 2,986,060 | $2,986,060.00 |
| 03-20-2026 | $492.47 | $492.47 | $499.22 | $499.22 | $491.01 | $491.01 | $496.32 | $496.32 | 5,762,949 | $5,762,949.00 |
| 03-19-2026 | $490.52 | $490.52 | $497.08 | $497.08 | $487.31 | $487.31 | $491.14 | $491.14 | 3,284,588 | $3,284,588.00 |