MA - Mastercard Inc
559
-0.470 -0.084%
Share volume: 1,746,319
Last Updated: Mon 24 Feb 2025 10:00:00 PM CET
Financial Transactions Processing, Reserve, and Clearinghouse Activities :
-0.49%
PREVIOUS CLOSE
CHG
CHG%
$559.47
1.49
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/24/2025 | $558.43 | $558.43 | $561.46 | $561.46 | $556.79 | $556.79 | $559.00 | $559.00 | 1,746,319 | $1,746,319.00 |
| 02/21/2025 | $561.43 | $561.43 | $564.80 | $564.80 | $556.58 | $556.58 | $557.51 | $557.51 | 2,256,340 | $2,256,340.00 |
| 02/20/2025 | $568.15 | $568.15 | $568.50 | $568.50 | $559.04 | $559.04 | $563.28 | $563.28 | 2,181,938 | $2,181,938.00 |
| 02/19/2025 | $567.49 | $567.49 | $570.70 | $570.70 | $566.65 | $566.65 | $568.50 | $568.50 | 2,459,132 | $2,459,132.00 |
| 02/18/2025 | $564.90 | $564.90 | $568.63 | $568.63 | $561.52 | $561.52 | $568.61 | $568.61 | 2,064,246 | $2,064,246.00 |
| 02/14/2025 | $566.01 | $566.01 | $569.24 | $569.24 | $564.13 | $564.13 | $564.76 | $564.76 | 1,927,797 | $1,927,797.00 |
| 02/13/2025 | $565.60 | $565.60 | $567.39 | $567.39 | $561.47 | $561.47 | $566.31 | $566.31 | 1,709,499 | $1,709,499.00 |
| 02/12/2025 | $562.01 | $562.01 | $564.75 | $564.75 | $559.44 | $559.44 | $564.60 | $564.60 | 1,722,312 | $1,722,312.00 |
| 02/11/2025 | $564.99 | $564.99 | $566.43 | $566.43 | $559.22 | $559.22 | $564.70 | $564.70 | 1,847,808 | $1,847,808.00 |