MA - Mastercard Inc
495.48
-5.460 -1.102%
Share volume: 4,143,614
Last Updated: 05-08-2026
Business Services/Services – Misc. Business Services:
0.48%
PREVIOUS CLOSE
CHG
CHG%
$500.94
-5.46
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2026 | $500.13 | $500.13 | $500.41 | $500.41 | $491.73 | $491.73 | $495.48 | $495.48 | 4,143,614 | $4,140,259.00 |
| 05-07-2026 | $492.70 | $492.70 | $503.52 | $503.52 | $492.70 | $492.70 | $500.94 | $500.94 | 4,964,090 | $4,964,090.00 |
| 05-06-2026 | $499.14 | $499.14 | $500.74 | $500.74 | $489.73 | $489.73 | $491.89 | $491.89 | 4,363,279 | $4,363,279.00 |
| 05-05-2026 | $501.03 | $501.03 | $503.88 | $503.88 | $493.26 | $493.26 | $497.08 | $497.08 | 4,216,704 | $4,216,704.00 |
| 05-04-2026 | $495.00 | $495.00 | $507.29 | $507.29 | $493.88 | $493.88 | $504.74 | $504.74 | 4,419,876 | $4,419,876.00 |
| 05-01-2026 | $506.00 | $506.00 | $509.00 | $509.00 | $492.15 | $492.15 | $495.46 | $495.46 | 4,531,833 | $4,531,833.00 |
| 04-30-2026 | $504.50 | $504.50 | $514.15 | $514.15 | $498.96 | $498.96 | $502.92 | $502.92 | 5,975,051 | $5,975,051.00 |
| 04-29-2026 | $529.99 | $529.99 | $534.21 | $534.21 | $520.89 | $520.89 | $525.23 | $525.23 | 5,876,693 | $5,876,693.00 |
| 04-28-2026 | $512.25 | $512.25 | $517.00 | $517.00 | $507.24 | $507.24 | $507.62 | $507.62 | 3,892,549 | $3,892,549.00 |
| 04-27-2026 | $500.76 | $500.76 | $509.05 | $509.05 | $500.76 | $500.76 | $506.43 | $506.43 | 2,531,468 | $2,531,468.00 |