MA - Mastercard Inc
566.01
0.870 0.154%
Share volume: 5,993,915
Last Updated: Thu 30 Jan 2025 10:00:00 PM CET
Financial Transactions Processing, Reserve, and Clearinghouse Activities :
-0.47%
PREVIOUS CLOSE
CHG
CHG%
$565.14
17.21
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/30/2025 | $555.00 | $555.00 | $576.94 | $576.94 | $554.53 | $554.53 | $566.01 | $566.01 | 5,993,915 | $5,993,915.00 |
| 01/29/2025 | $547.00 | $547.00 | $550.61 | $550.61 | $546.50 | $546.50 | $548.80 | $548.80 | 2,549,001 | $2,549,001.00 |
| 01/28/2025 | $546.54 | $546.54 | $551.55 | $551.55 | $542.66 | $542.66 | $547.36 | $547.36 | 2,727,798 | $2,727,798.00 |
| 01/27/2025 | $533.58 | $533.58 | $547.99 | $547.99 | $531.66 | $531.66 | $547.64 | $547.64 | 3,074,807 | $3,074,807.00 |
| 01/24/2025 | $532.99 | $532.99 | $536.06 | $536.06 | $532.15 | $532.15 | $533.49 | $533.49 | 2,473,012 | $2,473,012.00 |
| 01/23/2025 | $529.05 | $529.05 | $534.35 | $534.35 | $528.68 | $528.68 | $534.22 | $534.22 | 2,196,457 | $2,196,457.00 |
| 01/22/2025 | $528.00 | $528.00 | $530.30 | $530.30 | $525.67 | $525.67 | $527.18 | $527.18 | 2,037,643 | $2,037,643.00 |
| 01/21/2025 | $527.66 | $527.66 | $529.98 | $529.98 | $526.91 | $526.91 | $528.06 | $528.06 | 2,706,947 | $2,706,947.00 |
| 01/17/2025 | $524.58 | $524.58 | $528.13 | $528.13 | $521.01 | $521.01 | $524.70 | $524.70 | 2,374,798 | $2,374,798.00 |