MA - Mastercard Inc
566.29
1.520 0.268%
Share volume: 2,395,711
Last Updated: Wed 05 Feb 2025 10:00:00 PM CET
Financial Transactions Processing, Reserve, and Clearinghouse Activities :
-0.47%
PREVIOUS CLOSE
CHG
CHG%
$564.77
7.18
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/05/2025 | $561.35 | $561.35 | $566.87 | $566.87 | $559.80 | $559.80 | $566.29 | $566.29 | 2,395,711 | $2,395,711.00 |
| 02/04/2025 | $570.88 | $570.88 | $572.00 | $572.00 | $557.58 | $557.58 | $559.11 | $559.11 | 2,639,060 | $2,639,060.00 |
| 02/03/2025 | $552.64 | $552.64 | $565.00 | $565.00 | $551.07 | $551.07 | $563.95 | $563.95 | 3,195,610 | $3,195,610.00 |
| 01/31/2025 | $563.82 | $563.82 | $565.54 | $565.54 | $554.64 | $554.64 | $555.43 | $555.43 | 4,505,520 | $4,505,520.00 |
| 01/30/2025 | $555.00 | $555.00 | $576.94 | $576.94 | $554.53 | $554.53 | $566.01 | $566.01 | 6,005,206 | $6,005,206.00 |
| 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 |