5 DAY PERFORMANCE
+4.51%
1 MONTH PERFORMANCE
+3.25%
3 MONTH PERFORMANCE
-5.64%
6 MONTH PERFORMANCE
-6.41%
YEAR-TO-DATE PERFORMANCE
-9.30%
1 YEAR PERFORMANCE
-7.37%
Mastercard Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $499.14 | $493.83 (-1.06%) | $500.74 | $489.73 | 2.87 M | $439.70 B |
| 05/05/2026 | $501.03 | $497.08 (-0.79%) | $503.88 | $493.26 | 4.22 M | $442.90 B |
| 05/04/2026 | $495.00 | $504.74 (1.97%) | $507.29 | $493.88 | 4.42 M | $449.72 B |
| 05/01/2026 | $506.00 | $495.46 (-2.08%) | $509.00 | $492.15 | 4.53 M | $441.45 B |
| 04/30/2026 | $504.50 | $502.92 (-0.31%) | $514.15 | $498.96 | 5.98 M | $448.10 B |
| 04/29/2026 | $529.99 | $525.23 (-0.9%) | $534.21 | $520.89 | 5.88 M | $467.98 B |
| 04/28/2026 | $512.25 | $507.62 (-0.9%) | $517.00 | $507.24 | 3.89 M | $452.29 B |
| 04/27/2026 | $500.76 | $506.43 (1.13%) | $509.05 | $500.76 | 2.53 M | $451.23 B |
| 04/24/2026 | $499.00 | $504.17 (1.04%) | $505.61 | $495.63 | 2.41 M | $452.24 B |
| 04/23/2026 | $507.37 | $502.38 (-0.98%) | $509.65 | $498.37 | 2.72 M | $450.63 B |
| 04/22/2026 | $512.07 | $510.16 (-0.37%) | $513.79 | $505.72 | 2.29 M | $457.61 B |
| 04/21/2026 | $516.93 | $511.35 (-1.08%) | $523.11 | $510.17 | 3.45 M | $458.68 B |
| 04/20/2026 | $520.76 | $516.65 (-0.79%) | $524.48 | $514.54 | 2.50 M | $463.44 B |
| 04/17/2026 | $521.50 | $521.30 (-0.04%) | $527.47 | $518.74 | 3.62 M | $467.61 B |
| 04/16/2026 | $518.03 | $518.54 (0.1%) | $522.23 | $517.01 | 2.97 M | $465.13 B |
| 04/15/2026 | $516.00 | $519.96 (0.77%) | $522.43 | $513.20 | 2.91 M | $466.40 B |
| 04/14/2026 | $508.00 | $513.16 (1.02%) | $513.98 | $506.69 | 2.75 M | $460.30 B |
| 04/13/2026 | $496.23 | $508.58 (2.49%) | $508.87 | $495.00 | 3.32 M | $456.20 B |
| 04/10/2026 | $502.01 | $498.66 (-0.67%) | $504.39 | $495.67 | 2.84 M | $447.30 B |
| 04/09/2026 | $504.46 | $503.57 (-0.18%) | $506.67 | $497.76 | 3.30 M | $451.70 B |
| 04/08/2026 | $508.00 | $507.12 (-0.17%) | $511.82 | $505.86 | 3.87 M | $454.89 B |
| 04/07/2026 | $498.29 | $498.28 (-0%) | $502.60 | $495.67 | 3.59 M | $446.96 B |
| 04/06/2026 | $493.75 | $501.50 (1.57%) | $501.91 | $491.18 | 2.47 M | $449.85 B |
| 04/02/2026 | $488.13 | $493.44 (1.09%) | $499.88 | $487.75 | 2.93 M | $442.62 B |
| 04/01/2026 | $502.23 | $491.65 (-2.11%) | $503.00 | $485.65 | 4.61 M | $441.01 B |
| 03/31/2026 | $500.00 | $499.66 (-0.07%) | $501.41 | $490.58 | 4.42 M | $448.20 B |
| 03/30/2026 | $488.03 | $494.00 (1.22%) | $495.54 | $487.00 | 3.63 M | $443.12 B |
| 03/27/2026 | $499.45 | $484.24 (-3.05%) | $500.05 | $480.50 | 3.96 M | $434.36 B |
| 03/26/2026 | $500.51 | $500.75 (0.05%) | $504.80 | $499.05 | 4.00 M | $449.17 B |
| 03/25/2026 | $501.29 | $502.76 (0.29%) | $506.25 | $494.56 | 2.42 M | $450.98 B |
| 03/24/2026 | $495.64 | $498.93 (0.66%) | $502.73 | $493.24 | 2.28 M | $447.54 B |
| 03/23/2026 | $506.05 | $500.38 (-1.12%) | $507.04 | $500.38 | 2.99 M | $448.84 B |
| 03/20/2026 | $492.47 | $496.32 (0.78%) | $499.22 | $491.01 | 5.76 M | $445.20 B |
| 03/19/2026 | $490.52 | $491.14 (0.13%) | $497.08 | $487.31 | 3.28 M | $440.55 B |
| 03/18/2026 | $503.75 | $488.47 (-3.03%) | $503.75 | $487.92 | 3.46 M | $438.16 B |
| 03/17/2026 | $510.55 | $506.58 (-0.78%) | $516.96 | $506.50 | 2.83 M | $454.40 B |
| 03/16/2026 | $498.62 | $508.50 (1.98%) | $508.58 | $498.62 | 3.45 M | $456.12 B |
| 03/13/2026 | $496.56 | $497.99 (0.29%) | $501.86 | $495.40 | 2.81 M | $446.70 B |
| 03/12/2026 | $500.00 | $497.31 (-0.54%) | $505.62 | $496.29 | 2.70 M | $446.09 B |
| 03/11/2026 | $513.08 | $504.00 (-1.77%) | $515.31 | $502.72 | 2.87 M | $452.09 B |
| 03/10/2026 | $516.95 | $514.72 (-0.43%) | $519.33 | $511.00 | 2.76 M | $461.70 B |
| 03/09/2026 | $516.27 | $517.72 (0.28%) | $520.89 | $509.11 | 3.55 M | $464.39 B |
| 03/06/2026 | $519.64 | $522.34 (0.52%) | $522.55 | $512.20 | 2.87 M | $468.54 B |
| 03/05/2026 | $521.10 | $524.66 (0.68%) | $525.32 | $512.75 | 3.88 M | $470.62 B |
| 03/04/2026 | $524.16 | $522.92 (-0.24%) | $526.16 | $520.28 | 3.15 M | $469.06 B |
| 03/03/2026 | $513.61 | $524.32 (2.09%) | $526.79 | $513.00 | 4.20 M | $470.32 B |
| 03/02/2026 | $509.48 | $521.00 (2.26%) | $526.16 | $507.34 | 3.83 M | $467.34 B |
| 02/27/2026 | $509.47 | $517.21 (1.52%) | $518.76 | $506.75 | 5.12 M | $463.94 B |
| 02/26/2026 | $510.95 | $514.77 (0.75%) | $519.90 | $509.01 | 4.84 M | $461.75 B |
| 02/25/2026 | $502.82 | $509.39 (1.31%) | $510.54 | $502.42 | 4.14 M | $456.92 B |
| 02/24/2026 | $493.74 | $498.00 (0.86%) | $499.25 | $491.26 | 5.29 M | $446.71 B |
| 02/23/2026 | $520.47 | $496.03 (-4.7%) | $522.72 | $490.00 | 6.31 M | $444.94 B |
| 02/20/2026 | $520.25 | $526.41 (1.18%) | $527.50 | $518.59 | 2.84 M | $472.19 B |
| 02/19/2026 | $524.81 | $520.26 (-0.87%) | $526.53 | $516.05 | 3.01 M | $466.67 B |
| 02/18/2026 | $522.49 | $527.98 (1.05%) | $530.76 | $519.40 | 3.58 M | $473.60 B |
| 02/17/2026 | $515.00 | $521.93 (1.35%) | $525.86 | $515.00 | 3.18 M | $468.17 B |
| 02/13/2026 | $529.06 | $518.36 (-2.02%) | $533.99 | $516.02 | 4.02 M | $464.97 B |
| 02/12/2026 | $539.93 | $527.46 (-2.31%) | $543.00 | $527.15 | 3.47 M | $473.13 B |
| 02/11/2026 | $538.15 | $537.46 (-0.13%) | $540.70 | $533.11 | 3.69 M | $482.10 B |
| 02/10/2026 | $536.27 | $540.39 (0.77%) | $547.00 | $535.00 | 2.22 M | $484.73 B |
| 02/09/2026 | $543.71 | $535.33 (-1.54%) | $546.55 | $534.20 | 4.11 M | $480.19 B |
| 02/06/2026 | $553.07 | $548.74 (-0.78%) | $556.79 | $539.80 | 3.78 M | $492.22 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
