MA - Mastercard Inc
567.12
0.790 0.139%
Share volume: 1,999,706
Last Updated: 05-08-2025
Business Services/Services – Misc. Business Services:
4.54%
PREVIOUS CLOSE
CHG
CHG%
$566.33
0.79
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $569.45 | $569.45 | $573.87 | $573.87 | $567.00 | $567.00 | $567.12 | $567.12 | 1,999,706 | $1,999,706.00 |
| 05-07-2025 | $559.27 | $559.27 | $567.23 | $567.23 | $558.49 | $558.49 | $566.33 | $566.33 | 2,493,897 | $2,493,897.00 |
| 05-06-2025 | $556.48 | $556.48 | $565.74 | $565.74 | $556.10 | $556.10 | $558.99 | $558.99 | 2,341,849 | $2,341,849.00 |
| 05-05-2025 | $557.81 | $557.81 | $564.55 | $564.55 | $555.85 | $555.85 | $561.12 | $561.12 | 2,131,042 | $2,131,042.00 |
| 05-02-2025 | $555.63 | $555.63 | $562.38 | $562.38 | $554.99 | $554.99 | $559.39 | $559.39 | 2,632,713 | $2,632,713.00 |
| 05-01-2025 | $550.00 | $550.00 | $552.83 | $552.83 | $539.73 | $539.73 | $546.63 | $546.63 | 2,839,922 | $2,839,922.00 |
| 04-30-2025 | $538.53 | $538.53 | $549.07 | $549.07 | $529.56 | $529.56 | $548.06 | $548.06 | 3,783,491 | $3,783,491.00 |
| 04-29-2025 | $534.34 | $534.34 | $540.48 | $540.48 | $533.41 | $533.41 | $539.68 | $539.68 | 2,041,487 | $2,041,487.00 |
| 04-28-2025 | $536.03 | $536.03 | $537.76 | $537.76 | $530.50 | $530.50 | $534.49 | $534.49 | 1,735,531 | $1,735,531.00 |
| 04-25-2025 | $535.46 | $535.46 | $536.92 | $536.92 | $529.88 | $529.88 | $533.48 | $533.48 | 2,006,197 | $2,006,197.00 |
