NYSE : MA
Mastercard Incorporated — Price history
Financials · Credit Services · United States
Last price 635.7 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 556.88B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Mastercard Incorporated (MA) closed at 650 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 641.5 | 649.69 | 641.29 | 650 | 202,194 | +1.88% |
| 2026-10-30 | 642.43 | 644.24 | 633.335 | 638.01 | 4,518,203 | +0.36% |
| 2026-10-29 | 621.83 | 641.565 | 616.46 | 635.7 | 4,443,295 | +4.16% |
| 2026-10-28 | 605.97 | 616.42 | 605 | 610.31 | 3,492,818 | +0.08% |
| 2026-10-27 | 611.49 | 613.21 | 605.81 | 609.85 | 3,457,806 | -0.59% |
| 2026-10-26 | 622.2 | 622.76 | 611.37 | 613.5 | 2,793,805 | -1.62% |
| 2026-10-23 | 628.76 | 631.12 | 619.59 | 623.6 | 2,698,362 | -1.52% |
| 2026-10-22 | 624.44 | 633.295 | 623.88 | 633.21 | 4,038,194 | +1.70% |
| 2026-10-21 | 620.4 | 624.66 | 617.365 | 622.62 | 2,754,182 | +0.35% |
| 2026-10-20 | 617.5 | 624.29 | 616.595 | 620.42 | 2,995,260 | +0.65% |
| 2026-10-19 | 610 | 618 | 608.59 | 616.4 | 2,962,083 | -0.17% |
| 2026-10-16 | 619.36 | 622.49 | 613.32 | 617.42 | 3,189,637 | +0.18% |
| 2026-10-15 | 610 | 619.8 | 607.055 | 616.32 | 4,180,175 | +2.17% |
| 2026-10-14 | 605.5 | 606.61 | 600.65 | 603.24 | 3,223,912 | -0.26% |
| 2026-10-13 | 599.69 | 605.6 | 597.13 | 604.8 | 3,659,309 | +1.63% |
| 2026-10-12 | 592.86 | 598.95 | 590.21 | 595.09 | 2,905,278 | +1.01% |
| 2026-10-09 | 574.11 | 591.28 | 574 | 589.14 | 2,421,157 | +2.66% |
| 2026-10-08 | 568.49 | 581.59 | 568.49 | 574.76 | 3,390,061 | +0.82% |
| 2026-10-07 | 567.49 | 573.71 | 567 | 570.06 | 1,863,360 | +0.61% |
| 2026-10-06 | 563.5 | 568.925 | 562.14 | 566.58 | 2,286,740 | +0.35% |
| 2026-10-05 | 552.04 | 565.87 | 551.15 | 564.59 | 2,405,139 | +2.23% |
| 2026-10-02 | 551.32 | 554.68 | 545.405 | 552.26 | 2,453,622 | +0.41% |
| 2026-10-01 | 551 | 557.2 | 546.12 | 550 | 2,893,776 | -0.27% |
| 2026-09-30 | 562.26 | 563 | 551.43 | 551.47 | 5,035,573 | -2.15% |
| 2026-09-29 | 564 | 566.99 | 561.3 | 563.58 | 2,901,498 | -0.82% |
| 2026-09-28 | 566.28 | 569.57 | 563.5 | 568.26 | 3,217,041 | +0.11% |
| 2026-09-25 | 567.08 | 568.78 | 562.29 | 567.65 | 2,373,095 | +0.28% |
| 2026-09-24 | 561 | 568.18 | 559.68 | 566.08 | 2,165,612 | +1.10% |
| 2026-09-23 | 555.78 | 565.75 | 554 | 559.92 | 2,879,115 | +0.72% |
| 2026-09-22 | 571.18 | 571.35 | 553.115 | 555.89 | 3,816,903 | -2.07% |
| 2026-09-21 | 567.11 | 569.39 | 562.36 | 567.65 | 2,572,663 | +0.43% |
| 2026-09-18 | 564.95 | 568.43 | 561.9 | 565.24 | 5,439,916 | -0.09% |
| 2026-09-17 | 568.07 | 569.86 | 564.07 | 565.73 | 2,070,880 | -0.36% |
| 2026-09-16 | 571.59 | 573.04 | 565.32 | 567.75 | 2,385,659 | -0.96% |
| 2026-09-15 | 571.48 | 574 | 567.305 | 573.27 | 2,129,615 | -0.20% |
| 2026-09-14 | 575.98 | 578.9 | 565.96 | 574.42 | 2,506,429 | +0.92% |
| 2026-09-11 | 568.88 | 572.68 | 564.245 | 569.19 | 2,049,461 | +0.68% |
| 2026-09-10 | 565 | 568.731 | 563.17 | 565.37 | 1,880,527 | -0.38% |
| 2026-09-09 | 569 | 570.84 | 565.73 | 567.5 | 1,825,696 | -0.59% |
| 2026-09-08 | 572.67 | 575.67 | 567.01 | 570.89 | 2,705,851 | -1.44% |
| 2026-09-04 | 580.73 | 584.5 | 578.71 | 579.21 | 1,774,708 | -1.11% |
| 2026-09-03 | 590.69 | 592.97 | 583.81 | 585.71 | 2,239,411 | -0.41% |
| 2026-09-02 | 584 | 590.71 | 583.695 | 588.14 | 2,290,674 | +1.21% |
| 2026-09-01 | 589.65 | 592.64 | 580.88 | 581.1 | 3,310,387 | -1.39% |
| 2026-08-31 | 593.54 | 595.179 | 588.38 | 589.31 | 3,151,831 | -1.01% |
| 2026-08-28 | 593.95 | 598.02 | 592.083 | 595.3 | 1,885,569 | +0.60% |
| 2026-08-27 | 593.76 | 594.01 | 588.11 | 591.73 | 3,194,143 | -1.13% |
| 2026-08-26 | 599.37 | 600.49 | 594.71 | 598.47 | 3,112,437 | -0.15% |
| 2026-08-25 | 596.87 | 601.23 | 595.35 | 599.37 | 3,371,420 | -0.08% |
| 2026-08-24 | 585 | 599.99 | 584.216 | 599.86 | 3,123,658 | +3.31% |
| 2026-08-21 | 574.55 | 582.275 | 573.04 | 580.63 | 2,200,631 | +1.18% |
| 2026-08-20 | 572.07 | 579.61 | 571.8 | 573.85 | 2,612,732 | +0.02% |
| 2026-08-19 | 571.5 | 582.927 | 570.33 | 573.72 | 3,053,228 | -0.10% |
| 2026-08-18 | 563.87 | 578.5 | 563.18 | 574.31 | 3,907,935 | +2.14% |
| 2026-08-17 | 565.24 | 569.27 | 561.26 | 562.26 | 3,019,299 | -1.23% |
| 2026-08-14 | 567.95 | 570.67 | 564.435 | 569.29 | 2,473,396 | +0.40% |
| 2026-08-13 | 565.61 | 568.275 | 557.7 | 567.04 | 1,982,844 | +1.31% |
| 2026-08-12 | 557.56 | 563.55 | 556.06 | 559.73 | 3,095,308 | -0.30% |
| 2026-08-11 | 562.71 | 567.63 | 560 | 561.44 | 2,464,999 | -0.31% |
| 2026-08-10 | 561.11 | 566.765 | 559.36 | 563.17 | 2,644,467 | +0.04% |
| 2026-08-07 | 572.57 | 572.99 | 561.62 | 562.95 | 3,018,851 | -2.26% |
| 2026-08-06 | 573.21 | 576.36 | 566.37 | 575.95 | 3,017,240 | +0.96% |
| 2026-08-05 | 575.74 | 578.263 | 568.6 | 570.48 | 2,432,104 | -0.11% |
| 2026-08-04 | 566.99 | 573.35 | 564 | 571.1 | 3,207,408 | +0.02% |
| 2026-08-03 | 580 | 583.709 | 570.78 | 570.97 | 3,508,314 | -0.37% |
| 2026-07-31 | 567.68 | 575.42 | 563.415 | 573.1 | 4,577,720 | -0.74% |
| 2026-07-30 | 577.36 | 582.62 | 567.63 | 577.35 | 5,304,033 | +2.49% |
| 2026-07-29 | 555.06 | 569.99 | 554.915 | 563.32 | 3,525,677 | +0.10% |
| 2026-07-28 | 561.03 | 564.614 | 557.43 | 562.75 | 3,126,890 | +2.00% |
| 2026-07-27 | 543.18 | 553.89 | 542.024 | 551.71 | 2,365,410 | +2.23% |
| 2026-07-24 | 531.46 | 540 | 529.685 | 539.66 | 2,551,762 | +1.77% |
| 2026-07-23 | 527.98 | 530.88 | 523.608 | 530.29 | 2,072,052 | -0.32% |
| 2026-07-22 | 538.94 | 540 | 530.73 | 531.98 | 2,313,220 | -1.17% |
| 2026-07-21 | 543.76 | 544.34 | 536.85 | 538.3 | 2,935,706 | -1.67% |
| 2026-07-20 | 540 | 547.91 | 538.014 | 547.44 | 2,572,548 | +0.71% |
| 2026-07-17 | 550.5 | 551.72 | 540.23 | 543.6 | 3,221,821 | -1.44% |
| 2026-07-16 | 541.5 | 551.68 | 539.685 | 551.54 | 2,925,426 | +3.05% |
| 2026-07-15 | 538.54 | 541.235 | 529.08 | 535.21 | 3,128,777 | -0.52% |
| 2026-07-14 | 534.99 | 543.46 | 532.06 | 538.02 | 3,323,780 | +0.06% |
| 2026-07-13 | 530.71 | 539.93 | 530.71 | 537.7 | 2,871,487 | +2.08% |
| 2026-07-10 | 527.26 | 528.94 | 519.65 | 526.74 | 1,616,977 | +0.68% |
| 2026-07-09 | 518.03 | 523.225 | 515.11 | 523.2 | 2,843,742 | +0.81% |
| 2026-07-08 | 531.11 | 531.62 | 517.21 | 519.86 | 2,724,198 | -2.21% |
| 2026-07-07 | 533.84 | 543.645 | 530 | 531.62 | 3,516,620 | -0.28% |
| 2026-07-06 | 540.74 | 541.89 | 522.68 | 533.1 | 3,577,963 | -1.17% |
| 2026-07-02 | 529.73 | 539.63 | 526.07 | 539.39 | 3,900,716 | +3.24% |
| 2026-07-01 | 517.25 | 530.41 | 513.42 | 522.44 | 4,413,147 | +1.72% |
| 2026-06-30 | 511.9 | 514 | 507.14 | 513.6 | 4,696,308 | +0.78% |
| 2026-06-29 | 502.5 | 515.45 | 502.5 | 509.64 | 4,812,041 | +2.13% |
| 2026-06-26 | 488.58 | 504.36 | 488.58 | 499.02 | 9,200,995 | +2.07% |
| 2026-06-25 | 496 | 504.8 | 488.65 | 488.92 | 3,722,938 | -1.11% |
| 2026-06-24 | 488.08 | 498.44 | 486.22 | 494.41 | 3,609,736 | +1.30% |
| 2026-06-23 | 488.83 | 491.56 | 484.42 | 488.07 | 3,936,412 | +0.82% |
| 2026-06-22 | 488.16 | 495.66 | 483.14 | 484.09 | 3,955,641 | -1.16% |
| 2026-06-18 | 494.77 | 495.99 | 488.91 | 489.79 | 6,675,004 | -0.65% |
| 2026-06-17 | 502.93 | 504.635 | 492.4 | 492.99 | 2,927,087 | -1.66% |
| 2026-06-16 | 491.86 | 501.5 | 489.51 | 501.33 | 4,005,975 | +2.18% |
| 2026-06-15 | 490.5 | 493.545 | 486.66 | 490.64 | 3,888,505 | +0.13% |
| 2026-06-12 | 488.88 | 492.37 | 484.54 | 489.98 | 3,984,503 | +0.71% |
| 2026-06-11 | 488.66 | 491.47 | 484.39 | 486.51 | 3,801,048 | -0.53% |
| 2026-06-10 | 497.47 | 498.8 | 486.5 | 489.08 | 3,239,939 | -1.24% |
| 2026-06-09 | 483.89 | 495.42 | 482 | 495.24 | 3,309,993 | +1.97% |
| 2026-06-08 | 486.76 | 489.52 | 483.7 | 485.67 | 3,091,901 | -1.10% |
| 2026-06-05 | 483.995 | 494 | 483.995 | 491.08 | 4,230,676 | +1.93% |
| 2026-06-04 | 479.56 | 488.55 | 477.455 | 481.76 | 4,020,604 | +2.17% |
| 2026-06-03 | 477.35 | 481.96 | 464.52 | 471.55 | 5,227,179 | -1.28% |
| 2026-06-02 | 493.06 | 493.99 | 477.68 | 477.68 | 5,028,338 | -3.55% |
| 2026-06-01 | 494.25 | 497.13 | 488.65 | 495.25 | 4,653,369 | +0.26% |
| 2026-05-29 | 494.5 | 500.11 | 492.835 | 493.98 | 5,693,541 | +0.05% |
| 2026-05-28 | 493.34 | 494.58 | 486.35 | 493.75 | 3,924,792 | -0.26% |
| 2026-05-27 | 493.01 | 499.35 | 492.51 | 495.04 | 2,835,127 | +0.41% |
| 2026-05-26 | 496 | 496.85 | 492.06 | 493.01 | 1,948,492 | -1.11% |
| 2026-05-22 | 499.11 | 504.26 | 497.32 | 498.54 | 1,959,481 | -0.22% |
| 2026-05-21 | 496 | 501.38 | 490.07 | 499.62 | 2,474,914 | +0.32% |
| 2026-05-20 | 493.5 | 499.7 | 490.8 | 498.04 | 3,615,733 | -0.33% |
| 2026-05-19 | 507.56 | 512.9 | 498.5 | 499.7 | 3,378,299 | -1.20% |
| 2026-05-18 | 491.49 | 506.23 | 490.95 | 505.79 | 4,076,648 | +2.35% |
| 2026-05-15 | 493.5 | 502.275 | 492.33 | 494.2 | 3,416,526 | +0.87% |
| 2026-05-14 | 491.28 | 494.5 | 488.01 | 489.94 | 2,584,949 | -0.14% |
| 2026-05-13 | 495.61 | 498.6 | 490.32 | 490.64 | 3,322,778 | -1.83% |