5 DAY PERFORMANCE
-9.65%
1 MONTH PERFORMANCE
-2.60%
3 MONTH PERFORMANCE
+3.36%
6 MONTH PERFORMANCE
-5.64%
YEAR-TO-DATE PERFORMANCE
-9.30%
1 YEAR PERFORMANCE
-7.74%
Mastercard Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $572.57 | $567.73 (-0.85%) | $572.99 | $564.62 | 830.58 K | |
| 08/06/2026 | $573.21 | $575.95 (0.48%) | $576.36 | $566.37 | 3.02 M | $507.99 B |
| 08/05/2026 | $575.74 | $570.48 (-0.91%) | $578.26 | $568.60 | 2.43 M | $503.16 B |
| 08/04/2026 | $566.99 | $571.10 (0.72%) | $573.35 | $564.00 | 3.21 M | $503.71 B |
| 08/03/2026 | $580.00 | $570.97 (-1.56%) | $583.71 | $570.78 | 3.51 M | $503.60 B |
| 07/31/2026 | $567.68 | $573.10 (0.95%) | $575.42 | $563.42 | 4.58 M | $505.47 B |
| 07/30/2026 | $577.36 | $577.35 (-0%) | $582.62 | $567.63 | 5.30 M | $509.22 B |
| 07/29/2026 | $555.06 | $563.32 (1.49%) | $569.99 | $554.92 | 3.53 M | $496.85 B |
| 07/28/2026 | $561.03 | $562.75 (0.31%) | $564.61 | $557.43 | 3.13 M | $496.35 B |
| 07/27/2026 | $543.18 | $551.71 (1.57%) | $553.89 | $542.02 | 2.37 M | $486.61 B |
| 07/24/2026 | $531.46 | $539.66 (1.54%) | $540.00 | $529.68 | 2.55 M | $480.84 B |
| 07/23/2026 | $527.98 | $530.29 (0.44%) | $530.88 | $523.61 | 2.07 M | $472.49 B |
| 07/22/2026 | $538.94 | $531.98 (-1.29%) | $540.00 | $530.73 | 2.31 M | $473.99 B |
| 07/21/2026 | $543.76 | $538.30 (-1%) | $544.34 | $536.85 | 2.94 M | $479.63 B |
| 07/20/2026 | $540.00 | $547.44 (1.38%) | $547.91 | $538.01 | 2.57 M | $487.77 B |
| 07/17/2026 | $550.50 | $543.60 (-1.25%) | $551.72 | $540.23 | 3.22 M | $484.35 B |
| 07/16/2026 | $541.50 | $551.54 (1.85%) | $551.68 | $539.69 | 2.93 M | $491.42 B |
| 07/15/2026 | $538.54 | $535.21 (-0.62%) | $541.24 | $529.08 | 3.13 M | $476.87 B |
| 07/14/2026 | $534.99 | $538.02 (0.57%) | $543.46 | $532.06 | 3.32 M | $479.38 B |
| 07/13/2026 | $530.71 | $537.70 (1.32%) | $539.93 | $530.71 | 2.87 M | $479.09 B |
| 07/10/2026 | $527.26 | $526.74 (-0.1%) | $528.94 | $519.65 | 1.62 M | $469.33 B |
| 07/09/2026 | $518.03 | $523.20 (1%) | $523.23 | $515.11 | 2.84 M | $466.17 B |
| 07/08/2026 | $531.11 | $519.86 (-2.12%) | $531.62 | $517.21 | 2.72 M | $463.20 B |
| 07/07/2026 | $533.84 | $531.62 (-0.42%) | $543.65 | $530.00 | 3.52 M | $473.67 B |
| 07/06/2026 | $540.74 | $533.10 (-1.41%) | $541.89 | $522.68 | 3.58 M | $474.99 B |
| 07/02/2026 | $529.73 | $539.39 (1.82%) | $539.63 | $526.07 | 3.90 M | $480.60 B |
| 07/01/2026 | $517.25 | $522.44 (1%) | $530.41 | $513.42 | 4.41 M | $465.49 B |
| 06/30/2026 | $511.90 | $513.60 (0.33%) | $514.00 | $507.14 | 4.70 M | $457.62 B |
| 06/29/2026 | $502.50 | $509.64 (1.42%) | $515.45 | $502.50 | 4.81 M | $454.09 B |
| 06/26/2026 | $488.58 | $499.02 (2.14%) | $504.36 | $488.58 | 9.20 M | $444.63 B |
| 06/25/2026 | $496.00 | $488.92 (-1.43%) | $504.80 | $488.65 | 3.72 M | $435.63 B |
| 06/24/2026 | $488.08 | $494.41 (1.3%) | $498.44 | $486.22 | 3.61 M | $440.52 B |
| 06/23/2026 | $488.83 | $488.07 (-0.16%) | $491.56 | $484.42 | 3.94 M | $434.87 B |
| 06/22/2026 | $488.16 | $484.09 (-0.83%) | $495.66 | $483.14 | 3.96 M | $431.32 B |
| 06/18/2026 | $494.77 | $489.79 (-1.01%) | $495.99 | $488.91 | 6.68 M | $436.40 B |
| 06/17/2026 | $502.93 | $492.99 (-1.98%) | $504.64 | $492.40 | 2.93 M | $439.25 B |
| 06/16/2026 | $491.86 | $501.33 (1.93%) | $501.50 | $489.51 | 4.01 M | $446.69 B |
| 06/15/2026 | $490.50 | $490.64 (0.03%) | $493.55 | $486.66 | 3.89 M | $437.16 B |
| 06/12/2026 | $488.88 | $489.98 (0.23%) | $492.37 | $484.54 | 3.98 M | $436.57 B |
| 06/11/2026 | $488.66 | $486.51 (-0.44%) | $491.47 | $484.39 | 3.80 M | $433.48 B |
| 06/10/2026 | $497.47 | $489.08 (-1.69%) | $498.80 | $486.50 | 3.24 M | $435.77 B |
| 06/09/2026 | $483.89 | $495.24 (2.35%) | $495.42 | $482.00 | 3.31 M | $441.26 B |
| 06/08/2026 | $486.76 | $485.67 (-0.22%) | $489.52 | $483.70 | 3.09 M | $432.73 B |
| 06/05/2026 | $484.00 | $491.08 (1.46%) | $494.00 | $484.00 | 4.23 M | $437.55 B |
| 06/04/2026 | $479.56 | $481.76 (0.46%) | $488.55 | $477.46 | 4.02 M | $429.25 B |
| 06/03/2026 | $477.35 | $471.55 (-1.22%) | $481.96 | $464.52 | 5.23 M | $420.15 B |
| 06/02/2026 | $493.06 | $477.68 (-3.12%) | $493.99 | $477.68 | 5.03 M | $425.61 B |
| 06/01/2026 | $494.25 | $495.25 (0.2%) | $497.13 | $488.65 | 4.65 M | $441.27 B |
| 05/29/2026 | $494.50 | $493.98 (-0.11%) | $500.11 | $492.84 | 5.69 M | $440.14 B |
| 05/28/2026 | $493.34 | $493.75 (0.08%) | $494.58 | $486.35 | 3.92 M | $439.93 B |
| 05/27/2026 | $493.01 | $495.04 (0.41%) | $499.35 | $492.51 | 2.84 M | $441.08 B |
| 05/26/2026 | $496.00 | $493.01 (-0.6%) | $496.85 | $492.06 | 1.95 M | $439.27 B |
| 05/22/2026 | $499.11 | $498.54 (-0.11%) | $504.26 | $497.32 | 1.96 M | $444.20 B |
| 05/21/2026 | $496.00 | $499.62 (0.73%) | $501.38 | $490.07 | 2.47 M | $445.16 B |
| 05/20/2026 | $493.50 | $498.04 (0.92%) | $499.70 | $490.80 | 3.62 M | $443.75 B |
| 05/19/2026 | $507.56 | $499.70 (-1.55%) | $512.90 | $498.50 | 3.38 M | $445.23 B |
| 05/18/2026 | $491.49 | $505.79 (2.91%) | $506.23 | $490.95 | 4.08 M | $450.66 B |
| 05/15/2026 | $493.50 | $494.20 (0.14%) | $502.28 | $492.33 | 3.42 M | $440.33 B |
| 05/14/2026 | $491.28 | $489.94 (-0.27%) | $494.50 | $488.01 | 2.58 M | $436.54 B |
| 05/13/2026 | $495.61 | $490.64 (-1%) | $498.60 | $490.32 | 3.32 M | $437.16 B |
| 05/12/2026 | $500.61 | $499.81 (-0.16%) | $506.31 | $499.75 | 3.30 M | $445.33 B |
| 05/11/2026 | $495.00 | $497.81 (0.57%) | $501.66 | $492.01 | 3.96 M | $443.55 B |
| 05/08/2026 | $500.13 | $495.48 (-0.93%) | $500.41 | $491.73 | 4.14 M | $441.47 B |
| 05/07/2026 | $492.70 | $500.94 (1.67%) | $503.52 | $492.70 | 4.96 M | $446.34 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.
