MA - Mastercard Inc
525.8
-11.320 -2.153%
Share volume: 4,579,991
Last Updated: 03-11-2025
Business Services/Services – Misc. Business Services:
0.08%
PREVIOUS CLOSE
CHG
CHG%
$537.12
-11.32
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $537.20 | $537.20 | $538.05 | $538.05 | $522.25 | $522.25 | $525.80 | $525.80 | 4,579,991 | $4,579,991.00 |
| 03-10-2025 | $538.15 | $538.15 | $548.56 | $548.56 | $532.02 | $532.02 | $537.12 | $537.12 | 3,893,378 | $3,893,378.00 |
| 03-07-2025 | $547.07 | $547.07 | $550.38 | $550.38 | $536.28 | $536.28 | $546.77 | $546.77 | 3,161,510 | $3,161,510.00 |
| 03-06-2025 | $548.50 | $548.50 | $555.68 | $555.68 | $544.69 | $544.69 | $549.82 | $549.82 | 3,133,333 | $3,133,333.00 |
| 03-05-2025 | $552.58 | $552.58 | $560.99 | $560.99 | $551.32 | $551.32 | $558.30 | $558.30 | 2,795,399 | $2,795,399.00 |
| 03-04-2025 | $570.46 | $570.46 | $573.20 | $573.20 | $552.01 | $552.01 | $555.07 | $555.07 | 3,318,100 | $3,318,100.00 |
| 03-03-2025 | $577.33 | $577.33 | $582.23 | $582.23 | $570.00 | $570.00 | $574.92 | $574.92 | 3,092,583 | $3,092,583.00 |
| 02-28-2025 | $567.30 | $567.30 | $576.43 | $576.43 | $564.00 | $564.00 | $576.31 | $576.31 | 3,205,380 | $3,092,825.00 |
| 02-27-2025 | $565.57 | $565.57 | $574.70 | $574.70 | $564.00 | $564.00 | $564.82 | $564.82 | 2,436,724 | $2,436,724.00 |
| 02-26-2025 | $562.59 | $562.59 | $566.68 | $566.68 | $559.60 | $559.60 | $561.27 | $561.27 | 2,027,993 | $2,027,993.00 |