5 DAY PERFORMANCE
-6.37%
1 MONTH PERFORMANCE
-9.60%
3 MONTH PERFORMANCE
-3.23%
6 MONTH PERFORMANCE
+3.76%
YEAR-TO-DATE PERFORMANCE
-2.78%
1 YEAR PERFORMANCE
+7.64%
Mastercard Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $524.50 | $519.26 (-1%) | $528.34 | $517.90 | 1.70 M | $479.37 B |
| 03/12/2025 | $530.51 | $524.64 (-1.11%) | $532.71 | $519.26 | 2.80 M | $481.09 B |
| 03/11/2025 | $537.20 | $525.80 (-2.12%) | $538.05 | $522.25 | 4.58 M | $482.16 B |
| 03/10/2025 | $538.15 | $537.12 (-0.19%) | $548.56 | $532.02 | 3.89 M | $492.54 B |
| 03/07/2025 | $547.07 | $546.77 (-0.05%) | $550.38 | $536.28 | 3.16 M | $501.39 B |
| 03/06/2025 | $548.50 | $549.82 (0.24%) | $555.68 | $544.69 | 3.13 M | $504.18 B |
| 03/05/2025 | $552.58 | $558.30 (1.04%) | $560.99 | $551.32 | 2.80 M | $511.96 B |
| 03/04/2025 | $570.46 | $555.07 (-2.7%) | $573.20 | $552.01 | 3.32 M | $509.00 B |
| 03/03/2025 | $577.33 | $574.92 (-0.42%) | $582.23 | $570.00 | 3.09 M | $527.20 B |
| 02/28/2025 | $567.30 | $576.31 (1.59%) | $576.43 | $564.00 | 3.21 M | $528.48 B |
| 02/27/2025 | $565.57 | $564.82 (-0.13%) | $574.70 | $564.00 | 2.44 M | $517.94 B |
| 02/26/2025 | $562.59 | $561.27 (-0.23%) | $566.68 | $559.60 | 2.03 M | $514.68 B |
| 02/25/2025 | $562.44 | $564.03 (0.28%) | $566.04 | $552.69 | 3.61 M | $517.22 B |
| 02/24/2025 | $558.43 | $559.00 (0.1%) | $561.46 | $556.79 | 1.75 M | $512.60 B |
| 02/21/2025 | $561.43 | $557.51 (-0.7%) | $564.80 | $556.58 | 2.26 M | $511.24 B |
| 02/20/2025 | $568.15 | $563.28 (-0.86%) | $568.50 | $559.04 | 2.18 M | $516.53 B |
| 02/19/2025 | $567.49 | $568.50 (0.18%) | $570.70 | $566.65 | 2.46 M | $521.31 B |
| 02/18/2025 | $564.90 | $568.61 (0.66%) | $568.63 | $561.52 | 2.06 M | $521.42 B |
| 02/14/2025 | $566.01 | $564.76 (-0.22%) | $569.24 | $564.13 | 1.93 M | $517.88 B |
| 02/13/2025 | $565.60 | $566.31 (0.13%) | $567.39 | $561.47 | 1.71 M | $519.31 B |
| 02/12/2025 | $562.01 | $564.60 (0.46%) | $564.75 | $559.44 | 1.72 M | $517.74 B |
| 02/11/2025 | $564.99 | $564.70 (-0.05%) | $566.43 | $559.22 | 1.85 M | $517.83 B |
| 02/10/2025 | $565.25 | $565.49 (0.04%) | $567.27 | $561.00 | 2.36 M | $518.55 B |
| 02/07/2025 | $568.06 | $562.75 (-0.93%) | $570.05 | $561.78 | 2.01 M | $516.04 B |
| 02/06/2025 | $566.13 | $567.16 (0.18%) | $569.75 | $564.54 | 1.74 M | $520.09 B |
| 02/05/2025 | $561.35 | $566.29 (0.88%) | $566.87 | $559.80 | 2.40 M | $519.29 B |
| 02/04/2025 | $570.88 | $559.11 (-2.06%) | $572.00 | $557.58 | 2.64 M | $512.70 B |
| 02/03/2025 | $552.64 | $563.95 (2.05%) | $565.00 | $551.07 | 3.20 M | $517.14 B |
| 01/31/2025 | $563.82 | $555.43 (-1.49%) | $565.54 | $554.64 | 4.51 M | $509.33 B |
| 01/30/2025 | $555.00 | $566.01 (1.98%) | $576.94 | $554.53 | 6.01 M | $519.03 B |
| 01/29/2025 | $547.00 | $548.80 (0.33%) | $550.61 | $546.50 | 2.55 M | $503.25 B |
| 01/28/2025 | $546.54 | $547.36 (0.15%) | $551.55 | $542.66 | 2.73 M | $501.93 B |
| 01/27/2025 | $533.58 | $547.64 (2.64%) | $547.99 | $531.66 | 3.07 M | $502.19 B |
| 01/24/2025 | $532.99 | $533.49 (0.09%) | $536.06 | $532.15 | 2.47 M | $489.21 B |
| 01/23/2025 | $529.05 | $534.22 (0.98%) | $534.35 | $528.68 | 2.20 M | $489.88 B |
| 01/22/2025 | $528.00 | $527.18 (-0.16%) | $530.30 | $525.67 | 2.04 M | $483.42 B |
| 01/21/2025 | $527.66 | $528.06 (0.08%) | $529.98 | $526.91 | 2.71 M | $484.23 B |
| 01/17/2025 | $524.58 | $524.70 (0.02%) | $528.13 | $521.01 | 2.37 M | $481.15 B |
| 01/16/2025 | $523.62 | $523.14 (-0.09%) | $527.12 | $520.72 | 3.28 M | $479.72 B |
| 01/15/2025 | $515.57 | $522.35 (1.32%) | $523.77 | $513.73 | 3.03 M | $478.99 B |
| 01/14/2025 | $507.07 | $509.02 (0.38%) | $509.39 | $504.21 | 2.70 M | $466.77 B |
| 01/13/2025 | $501.00 | $504.91 (0.78%) | $506.15 | $499.92 | 2.89 M | $463.00 B |
| 01/10/2025 | $512.12 | $504.67 (-1.45%) | $513.76 | $503.36 | 2.82 M | $462.78 B |
| 01/08/2025 | $512.04 | $516.40 (0.85%) | $517.45 | $511.53 | 2.46 M | $473.54 B |
| 01/07/2025 | $513.68 | $511.40 (-0.44%) | $516.33 | $511.08 | 2.21 M | $468.95 B |
| 01/06/2025 | $520.97 | $511.93 (-1.74%) | $521.36 | $511.01 | 2.92 M | $469.44 B |
| 01/03/2025 | $522.53 | $521.36 (-0.22%) | $524.46 | $517.68 | 1.63 M | $478.09 B |
| 01/02/2025 | $529.19 | $522.40 (-1.28%) | $530.56 | $517.66 | 2.82 M | $479.04 B |
| 12/31/2024 | $527.67 | $526.57 (-0.21%) | $529.19 | $525.56 | 1.94 M | $482.86 B |
| 12/30/2024 | $527.00 | $525.55 (-0.28%) | $528.57 | $521.33 | 2.10 M | $481.93 B |
| 12/27/2024 | $533.61 | $532.20 (-0.26%) | $537.56 | $530.80 | 1.54 M | $488.03 B |
| 12/26/2024 | $533.63 | $536.15 (0.47%) | $537.70 | $532.92 | 1.11 M | $491.65 B |
| 12/24/2024 | $529.27 | $535.71 (1.22%) | $535.74 | $527.83 | 955,015 | $491.25 B |
| 12/23/2024 | $525.83 | $528.96 (0.6%) | $529.40 | $521.13 | 2.27 M | $485.06 B |
| 12/20/2024 | $522.87 | $528.03 (0.99%) | $532.08 | $519.42 | 7.32 M | $484.20 B |
| 12/19/2024 | $524.16 | $523.28 (-0.17%) | $529.22 | $522.20 | 3.05 M | $479.85 B |
| 12/18/2024 | $530.32 | $519.96 (-1.95%) | $537.13 | $519.71 | 3.19 M | $476.80 B |
| 12/17/2024 | $529.40 | $531.01 (0.3%) | $531.78 | $524.87 | 4.06 M | $486.94 B |
| 12/16/2024 | $532.00 | $530.31 (-0.32%) | $535.00 | $529.00 | 2.92 M | $486.29 B |
| 12/13/2024 | $534.17 | $529.00 (-0.97%) | $534.68 | $528.91 | 1.61 M | $485.09 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.
