MA - Mastercard Incorporated
502.38
-7.780 -1.549%
Share volume: 2,713,668
Last Updated: 04-23-2026
Business Services/Services – Misc. Business Services:
0.46%
PREVIOUS CLOSE
CHG
CHG%
$510.16
-7.78
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-23-2026 | $507.37 | $507.37 | $509.65 | $509.65 | $498.37 | $498.37 | $502.38 | $502.38 | 2,713,668 | $2,713,668.00 |
| 04-22-2026 | $512.07 | $512.07 | $513.79 | $513.79 | $505.72 | $505.72 | $510.16 | $510.16 | 2,288,823 | $2,288,823.00 |
| 04-21-2026 | $516.93 | $516.93 | $523.11 | $523.11 | $510.17 | $510.17 | $511.35 | $511.35 | 3,445,129 | $3,445,129.00 |
| 04-20-2026 | $520.76 | $520.76 | $524.48 | $524.48 | $514.54 | $514.54 | $516.65 | $516.65 | 2,503,858 | $2,503,858.00 |
| 04-17-2026 | $521.50 | $521.50 | $527.47 | $527.47 | $518.74 | $518.74 | $521.30 | $521.30 | 3,617,601 | $3,617,601.00 |
| 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 |