5 DAY PERFORMANCE
+5.72%
1 MONTH PERFORMANCE
+3.86%
3 MONTH PERFORMANCE
+3.48%
6 MONTH PERFORMANCE
-10.16%
YEAR-TO-DATE PERFORMANCE
-9.30%
1 YEAR PERFORMANCE
-4.53%
Mastercard Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $499.14 | $491.89 (-1.45%) | $500.74 | $489.73 | 4.36 M | $438.27 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 | $449.22 B |
| 04/23/2026 | $507.37 | $502.38 (-0.98%) | $509.65 | $498.37 | 2.72 M | $447.62 B |
| 04/22/2026 | $512.07 | $510.16 (-0.37%) | $513.79 | $505.72 | 2.29 M | $454.55 B |
| 04/21/2026 | $516.93 | $511.35 (-1.08%) | $523.11 | $510.17 | 3.45 M | $455.61 B |
| 04/20/2026 | $520.76 | $516.65 (-0.79%) | $524.48 | $514.54 | 2.50 M | $460.34 B |
| 04/17/2026 | $521.50 | $521.30 (-0.04%) | $527.47 | $518.74 | 3.62 M | $464.48 B |
| 04/16/2026 | $518.03 | $518.54 (0.1%) | $522.23 | $517.01 | 2.97 M | $462.02 B |
| 04/15/2026 | $516.00 | $519.96 (0.77%) | $522.43 | $513.20 | 2.91 M | $463.28 B |
| 04/14/2026 | $508.00 | $513.16 (1.02%) | $513.98 | $506.69 | 2.75 M | $457.23 B |
| 04/13/2026 | $496.23 | $508.58 (2.49%) | $508.87 | $495.00 | 3.32 M | $453.14 B |
| 04/10/2026 | $502.01 | $498.66 (-0.67%) | $504.39 | $495.67 | 2.84 M | $444.31 B |
| 04/09/2026 | $504.46 | $503.57 (-0.18%) | $506.67 | $497.76 | 3.30 M | $448.68 B |
| 04/08/2026 | $508.00 | $507.12 (-0.17%) | $511.82 | $505.86 | 3.87 M | $451.84 B |
| 04/07/2026 | $498.29 | $498.28 (-0%) | $502.60 | $495.67 | 3.59 M | $443.97 B |
| 04/06/2026 | $493.75 | $501.50 (1.57%) | $501.91 | $491.18 | 2.47 M | $446.84 B |
| 04/02/2026 | $488.13 | $493.44 (1.09%) | $499.88 | $487.75 | 2.93 M | $439.66 B |
| 04/01/2026 | $502.23 | $491.65 (-2.11%) | $503.00 | $485.65 | 4.61 M | $438.06 B |
| 03/31/2026 | $500.00 | $499.66 (-0.07%) | $501.41 | $490.58 | 4.42 M | $445.20 B |
| 03/30/2026 | $488.03 | $494.00 (1.22%) | $495.54 | $487.00 | 3.63 M | $440.15 B |
| 03/27/2026 | $499.45 | $484.24 (-3.05%) | $500.05 | $480.50 | 3.96 M | $431.46 B |
| 03/26/2026 | $500.51 | $500.75 (0.05%) | $504.80 | $499.05 | 4.00 M | $446.17 B |
| 03/25/2026 | $501.29 | $502.76 (0.29%) | $506.25 | $494.56 | 2.42 M | $447.96 B |
| 03/24/2026 | $495.64 | $498.93 (0.66%) | $502.73 | $493.24 | 2.28 M | $444.55 B |
| 03/23/2026 | $506.05 | $500.38 (-1.12%) | $507.04 | $500.38 | 2.99 M | $445.84 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.
