MasterCard (MA)
495.46
-7.46 (-1.48%)
NYSE · Last Trade: May 2nd, 3:58 AM EDT
Historical Prices For MasterCard (MA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/01/2026 | 506.00 | 509.00 | 492.15 | 495.46 | 4,531,357 | 495.46 |
| 4/30/2026 | 504.50 | 514.15 | 498.96 | 502.92 | 5,974,164 | 502.92 |
| 4/29/2026 | 529.99 | 534.21 | 520.89 | 525.23 | 5,874,320 | 525.23 |
| 4/28/2026 | 512.25 | 517.00 | 507.24 | 507.62 | 3,891,820 | 507.62 |
| 4/27/2026 | 500.76 | 509.05 | 500.76 | 506.43 | 2,531,360 | 506.43 |
| 4/24/2026 | 499.00 | 505.61 | 495.63 | 504.17 | 2,406,990 | 504.17 |
| 4/23/2026 | 507.37 | 509.65 | 498.37 | 502.38 | 2,724,153 | 502.38 |
| 4/22/2026 | 512.07 | 513.79 | 505.72 | 510.16 | 2,288,722 | 510.16 |
| 4/21/2026 | 516.93 | 523.11 | 510.17 | 511.35 | 3,445,010 | 511.35 |
| 4/20/2026 | 520.76 | 524.48 | 514.54 | 516.65 | 2,503,677 | 516.65 |
| 4/17/2026 | 521.50 | 527.47 | 518.74 | 521.30 | 3,646,803 | 521.30 |
| 4/16/2026 | 518.03 | 522.23 | 517.01 | 518.54 | 2,967,624 | 518.54 |
| 4/15/2026 | 516.00 | 522.43 | 513.20 | 519.96 | 2,911,127 | 519.96 |
| 4/14/2026 | 508.00 | 513.98 | 506.69 | 513.16 | 2,744,774 | 513.16 |
| 4/13/2026 | 496.23 | 508.87 | 495.00 | 508.58 | 3,317,769 | 508.58 |
| 4/10/2026 | 502.01 | 504.38 | 495.67 | 498.66 | 2,842,593 | 498.66 |
| 4/09/2026 | 504.46 | 506.67 | 497.76 | 503.57 | 3,301,904 | 503.57 |
| 4/08/2026 | 508.00 | 511.82 | 505.86 | 507.12 | 3,874,787 | 506.25 |
| 4/07/2026 | 498.29 | 502.60 | 495.67 | 498.28 | 3,589,701 | 497.43 |
| 4/06/2026 | 493.75 | 501.90 | 491.18 | 501.50 | 2,466,115 | 500.64 |
| 4/02/2026 | 488.13 | 499.88 | 487.95 | 493.44 | 2,926,021 | 492.59 |
| 4/01/2026 | 502.23 | 503.00 | 485.65 | 491.65 | 4,606,887 | 490.81 |
| 3/31/2026 | 500.00 | 501.41 | 490.58 | 499.66 | 4,418,557 | 498.80 |
| 3/30/2026 | 488.03 | 495.54 | 487.00 | 494.00 | 3,627,729 | 493.15 |
| 3/27/2026 | 499.45 | 500.05 | 480.50 | 484.24 | 3,963,662 | 483.41 |
| 3/26/2026 | 500.51 | 504.80 | 499.05 | 500.75 | 3,995,425 | 499.89 |
| 3/25/2026 | 501.29 | 506.25 | 494.56 | 502.76 | 2,422,135 | 501.90 |
| 3/24/2026 | 495.64 | 502.73 | 493.24 | 498.93 | 2,278,533 | 498.07 |
| 3/23/2026 | 506.05 | 507.04 | 500.38 | 500.38 | 2,986,016 | 499.52 |
| 3/20/2026 | 492.47 | 499.21 | 491.00 | 496.32 | 5,762,973 | 495.47 |
| 3/19/2026 | 490.52 | 497.08 | 487.31 | 491.14 | 3,284,498 | 490.30 |
| 3/18/2026 | 503.75 | 503.75 | 487.92 | 488.47 | 3,456,069 | 487.63 |
| 3/17/2026 | 510.55 | 516.96 | 506.50 | 506.58 | 2,834,201 | 505.71 |
| 3/16/2026 | 498.62 | 508.58 | 498.62 | 508.50 | 3,450,482 | 507.63 |
| 3/13/2026 | 496.56 | 501.86 | 495.40 | 497.99 | 2,809,316 | 497.14 |
| 3/12/2026 | 500.00 | 505.62 | 496.29 | 497.31 | 2,711,045 | 496.46 |
| 3/11/2026 | 513.08 | 515.31 | 502.72 | 504.00 | 2,873,761 | 503.13 |
| 3/10/2026 | 516.95 | 519.33 | 511.00 | 514.72 | 2,759,946 | 513.84 |
| 3/09/2026 | 516.27 | 520.89 | 509.11 | 517.72 | 3,546,640 | 516.83 |
| 3/06/2026 | 519.64 | 522.55 | 512.20 | 522.34 | 2,873,196 | 521.44 |
| 3/05/2026 | 521.10 | 525.32 | 512.75 | 524.66 | 3,879,260 | 523.76 |
| 3/04/2026 | 524.16 | 526.16 | 520.28 | 522.92 | 3,154,692 | 522.02 |
| 3/03/2026 | 513.61 | 526.79 | 513.00 | 524.32 | 4,199,652 | 523.42 |
| 3/02/2026 | 509.48 | 526.16 | 507.34 | 521.00 | 3,826,520 | 520.11 |
| 2/27/2026 | 509.47 | 518.76 | 506.75 | 517.21 | 5,121,289 | 516.32 |
| 2/26/2026 | 510.95 | 519.90 | 509.01 | 514.77 | 4,843,568 | 513.89 |
| 2/25/2026 | 502.82 | 510.54 | 502.42 | 509.39 | 4,138,117 | 508.52 |
| 2/24/2026 | 493.74 | 499.25 | 491.26 | 498.00 | 5,291,433 | 497.15 |
| 2/23/2026 | 520.47 | 522.72 | 490.00 | 496.03 | 6,310,726 | 495.18 |
| 2/20/2026 | 520.25 | 527.50 | 518.59 | 526.41 | 2,838,654 | 525.51 |
| 2/19/2026 | 524.81 | 526.53 | 516.05 | 520.26 | 3,009,375 | 519.37 |
| 2/18/2026 | 522.49 | 530.76 | 519.39 | 527.98 | 3,575,327 | 527.07 |
| 2/17/2026 | 515.00 | 525.86 | 515.00 | 521.93 | 3,177,310 | 521.03 |
| 2/13/2026 | 529.06 | 533.99 | 516.02 | 518.36 | 4,017,760 | 517.47 |
| 2/12/2026 | 539.93 | 543.00 | 527.14 | 527.46 | 3,476,219 | 526.55 |
| 2/11/2026 | 538.15 | 540.70 | 533.11 | 537.46 | 3,691,048 | 536.54 |
| 2/10/2026 | 536.27 | 547.00 | 535.22 | 540.39 | 2,221,847 | 539.46 |
| 2/09/2026 | 543.71 | 546.55 | 534.20 | 535.33 | 4,108,524 | 534.41 |
| 2/06/2026 | 553.07 | 556.79 | 539.80 | 548.74 | 3,779,748 | 547.80 |
| 2/05/2026 | 554.85 | 561.92 | 549.95 | 551.89 | 4,620,767 | 550.94 |
| 2/04/2026 | 549.73 | 556.60 | 541.01 | 553.52 | 4,447,966 | 552.57 |
| 2/03/2026 | 554.33 | 560.11 | 549.03 | 550.72 | 5,706,702 | 549.77 |
| 2/02/2026 | 540.99 | 557.12 | 540.95 | 555.37 | 4,602,195 | 554.42 |