MA - Mastercard Inc
521.3
2.760 0.529%
Share volume: 3,617,601
Last Updated: 04-17-2026
Business Services/Services – Misc. Business Services:
0.16%
PREVIOUS CLOSE
CHG
CHG%
$518.54
2.76
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $521.50 | $521.50 | $527.47 | $527.47 | $518.74 | $518.74 | $521.30 | $521.30 | 3,617,601 | $3,641,994.00 |
| 04-16-2026 | $518.03 | $518.03 | $522.23 | $522.23 | $517.01 | $517.01 | $518.54 | $518.54 | 2,967,696 | $2,967,696.00 |
| 04-15-2026 | $516.00 | $516.00 | $522.44 | $522.44 | $513.20 | $513.20 | $519.96 | $519.96 | 2,911,234 | $2,911,234.00 |
| 04-14-2026 | $508.00 | $508.00 | $513.98 | $513.98 | $506.69 | $506.69 | $513.16 | $513.16 | 2,745,002 | $2,745,002.00 |
| 04-13-2026 | $496.23 | $496.23 | $508.87 | $508.87 | $495.00 | $495.00 | $508.58 | $508.58 | 3,318,068 | $3,318,068.00 |
| 04-10-2026 | $502.01 | $502.01 | $504.39 | $504.39 | $495.67 | $495.67 | $498.66 | $498.66 | 2,842,593 | $2,842,593.00 |
| 04-09-2026 | $504.46 | $504.46 | $506.67 | $506.67 | $497.76 | $497.76 | $503.57 | $503.57 | 3,301,927 | $3,301,927.00 |
| 04-08-2026 | $508.00 | $507.13 | $511.82 | $510.94 | $505.86 | $504.99 | $507.12 | $506.25 | 3,874,920 | $3,874,920.00 |
| 04-07-2026 | $498.29 | $497.43 | $502.60 | $501.74 | $495.67 | $494.82 | $498.28 | $497.43 | 3,593,150 | $3,593,150.00 |
| 04-06-2026 | $493.75 | $492.90 | $501.91 | $501.04 | $491.18 | $490.33 | $501.50 | $500.64 | 2,466,299 | $2,466,299.00 |