5 DAY PERFORMANCE
-8.80%
1 MONTH PERFORMANCE
-10.82%
3 MONTH PERFORMANCE
+5.72%
6 MONTH PERFORMANCE
+4.33%
YEAR-TO-DATE PERFORMANCE
-9.30%
1 YEAR PERFORMANCE
-11.36%
Mastercard Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $567.11 | $567.65 (0.1%) | $569.39 | $562.36 | 2.47 M | $500.67 B |
| 09/18/2026 | $564.95 | $565.24 (0.05%) | $568.43 | $561.90 | 5.44 M | $498.54 B |
| 09/17/2026 | $568.07 | $565.73 (-0.41%) | $569.86 | $564.07 | 2.07 M | $498.97 B |
| 09/16/2026 | $571.59 | $567.75 (-0.67%) | $573.04 | $565.32 | 2.39 M | $500.76 B |
| 09/15/2026 | $571.48 | $573.27 (0.31%) | $574.00 | $567.30 | 2.13 M | $505.62 B |
| 09/14/2026 | $575.98 | $574.42 (-0.27%) | $578.90 | $565.96 | 2.51 M | $506.64 B |
| 09/11/2026 | $568.88 | $569.19 (0.05%) | $572.68 | $564.25 | 2.05 M | $502.03 B |
| 09/10/2026 | $565.00 | $565.37 (0.07%) | $568.73 | $563.17 | 1.88 M | $498.66 B |
| 09/09/2026 | $569.00 | $567.50 (-0.26%) | $570.84 | $565.73 | 1.83 M | $500.54 B |
| 09/08/2026 | $572.67 | $570.89 (-0.31%) | $575.67 | $567.01 | 2.71 M | $503.52 B |
| 09/04/2026 | $580.73 | $579.21 (-0.26%) | $584.50 | $578.71 | 1.77 M | $510.86 B |
| 09/03/2026 | $590.69 | $585.71 (-0.84%) | $592.97 | $583.81 | 2.24 M | $516.60 B |
| 09/02/2026 | $584.00 | $588.14 (0.71%) | $590.71 | $583.70 | 2.29 M | $518.74 B |
| 09/01/2026 | $589.65 | $581.10 (-1.45%) | $592.64 | $580.88 | 3.31 M | $512.53 B |
| 08/31/2026 | $593.54 | $589.31 (-0.71%) | $595.18 | $588.38 | 3.15 M | $519.77 B |
| 08/28/2026 | $593.95 | $595.30 (0.23%) | $598.02 | $592.08 | 1.89 M | $525.05 B |
| 08/27/2026 | $593.76 | $591.73 (-0.34%) | $594.01 | $588.11 | 3.19 M | $521.91 B |
| 08/26/2026 | $599.37 | $598.47 (-0.15%) | $600.49 | $594.71 | 3.11 M | $527.85 B |
| 08/25/2026 | $596.87 | $599.37 (0.42%) | $601.23 | $595.35 | 3.37 M | $528.64 B |
| 08/24/2026 | $585.00 | $599.86 (2.54%) | $599.99 | $584.22 | 3.12 M | $529.08 B |
| 08/21/2026 | $574.55 | $580.63 (1.06%) | $582.28 | $573.04 | 2.20 M | $512.12 B |
| 08/20/2026 | $572.07 | $573.85 (0.31%) | $579.61 | $571.80 | 2.61 M | $506.14 B |
| 08/19/2026 | $571.50 | $573.72 (0.39%) | $582.93 | $570.33 | 3.05 M | $506.02 B |
| 08/18/2026 | $563.87 | $574.31 (1.85%) | $578.50 | $563.18 | 3.91 M | $506.54 B |
| 08/17/2026 | $565.24 | $562.26 (-0.53%) | $569.27 | $561.26 | 3.02 M | $495.91 B |
| 08/14/2026 | $567.95 | $569.29 (0.24%) | $570.67 | $564.43 | 2.47 M | $502.11 B |
| 08/13/2026 | $565.61 | $567.04 (0.25%) | $568.28 | $557.70 | 1.98 M | $500.13 B |
| 08/12/2026 | $557.56 | $559.73 (0.39%) | $563.55 | $556.06 | 3.10 M | $493.68 B |
| 08/11/2026 | $562.71 | $561.44 (-0.23%) | $567.63 | $560.00 | 2.47 M | $495.19 B |
| 08/10/2026 | $561.11 | $563.17 (0.37%) | $566.77 | $559.36 | 2.64 M | $496.72 B |
| 08/07/2026 | $572.57 | $562.95 (-1.68%) | $572.99 | $561.62 | 3.02 M | $496.52 B |
| 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 |
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.
