Mastercard IncorporatedMANYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $558.95 | $558.95 | $533.70 | $544.99 | 8.64M |
| 1/12/2026 | $564.03 | $567.88 | $555.89 | $566.28 | 3.49M |
| 1/9/2026 | $578.11 | $581.31 | $575.34 | $575.54 | 2.22M |
| 1/8/2026 | $577.51 | $589.67 | $573.50 | $580.07 | 3.39M |
| 1/7/2026 | $579.27 | $585.28 | $577.62 | $579.92 | 3.65M |
| 1/6/2026 | $569.00 | $581.37 | $567.94 | $580.34 | 4.06M |
| 1/5/2026 | $559.62 | $576.26 | $558.45 | $568.57 | 2.87M |
| 1/2/2026 | $570.71 | $570.88 | $559.49 | $563.13 | 3.90M |
| 12/31/2025 | $576.56 | $577.98 | $570.62 | $570.88 | 1.74M |
| 12/30/2025 | $576.08 | $577.78 | $574.25 | $577.42 | 1.51M |
| 12/29/2025 | $579.60 | $581.99 | $577.41 | $577.90 | 1.27M |
| 12/26/2025 | $579.75 | $581.20 | $578.68 | $579.60 | 972,300 |
| 12/24/2025 | $577.25 | $582.29 | $577.00 | $579.45 | 1.06M |
| 12/23/2025 | $575.89 | $581.72 | $575.75 | $576.35 | 1.79M |
| 12/22/2025 | $572.23 | $579.45 | $571.00 | $575.70 | 2.50M |
| 12/19/2025 | $566.22 | $572.94 | $565.20 | $572.23 | 7.26M |
| 12/18/2025 | $565.00 | $569.13 | $563.04 | $566.21 | 2.26M |
| 12/17/2025 | $565.52 | $571.76 | $563.55 | $565.47 | 3.29M |
| 12/16/2025 | $570.70 | $571.00 | $562.48 | $566.02 | 2.75M |
| 12/15/2025 | $572.88 | $573.30 | $567.16 | $569.13 | 2.71M |
| 12/12/2025 | $566.00 | $573.71 | $565.89 | $571.93 | 3.52M |
| 12/11/2025 | $542.77 | $565.13 | $542.65 | $563.37 | 3.66M |
| 12/10/2025 | $538.09 | $544.95 | $537.50 | $538.86 | 3.02M |
| 12/9/2025 | $538.71 | $541.90 | $535.92 | $537.55 | 1.97M |
| 12/8/2025 | $546.72 | $547.33 | $537.39 | $540.44 | 2.45M |
| 12/5/2025 | $541.71 | $550.44 | $541.25 | $545.52 | 2.13M |
| 12/4/2025 | $557.03 | $559.00 | $539.56 | $542.31 | 2.88M |
| 12/3/2025 | $547.32 | $555.07 | $546.50 | $553.73 | 2.69M |
| 12/2/2025 | $547.28 | $554.75 | $541.04 | $545.91 | 3.08M |
| 12/1/2025 | $547.64 | $549.78 | $543.39 | $543.97 | 2.23M |
| 11/28/2025 | $548.13 | $551.40 | $545.42 | $550.53 | 1.25M |
| 11/26/2025 | $548.48 | $548.67 | $544.17 | $544.93 | 2.19M |
| 11/25/2025 | $541.50 | $550.40 | $539.00 | $546.47 | 3.13M |
| 11/24/2025 | $543.44 | $544.04 | $535.11 | $537.85 | 5.94M |
| 11/21/2025 | $532.54 | $544.41 | $531.67 | $540.40 | 3.81M |
| 11/20/2025 | $533.29 | $538.46 | $527.18 | $527.88 | 3.24M |
| 11/19/2025 | $528.15 | $531.00 | $524.98 | $530.36 | 2.72M |
| 11/18/2025 | $533.56 | $536.00 | $524.70 | $527.58 | 3.59M |
| 11/17/2025 | $546.00 | $549.32 | $536.21 | $536.85 | 2.56M |
| 11/14/2025 | $556.04 | $557.00 | $544.05 | $545.73 | 2.57M |
| 11/13/2025 | $559.88 | $563.60 | $554.86 | $555.57 | 2.03M |
| 11/12/2025 | $560.00 | $565.91 | $558.41 | $561.23 | 1.76M |
| 11/11/2025 | $553.00 | $558.53 | $548.01 | $558.35 | 1.83M |
| 11/10/2025 | $552.28 | $554.70 | $548.58 | $552.96 | 1.98M |
| 11/7/2025 | $553.80 | $558.67 | $550.67 | $551.97 | 2.51M |
| 11/6/2025 | $550.18 | $555.00 | $547.86 | $553.28 | 2.59M |
| 11/5/2025 | $553.00 | $556.33 | $549.37 | $553.31 | 2.20M |
| 11/4/2025 | $544.83 | $554.03 | $542.48 | $552.75 | 2.65M |
| 11/3/2025 | $550.00 | $551.00 | $540.36 | $544.07 | 3.18M |
| 10/31/2025 | $548.89 | $554.43 | $543.53 | $551.99 | 3.57M |
| 10/30/2025 | $551.56 | $562.92 | $545.64 | $553.68 | 4.28M |
| 10/29/2025 | $561.63 | $566.81 | $551.23 | $554.58 | 3.76M |
| 10/28/2025 | $573.08 | $573.99 | $565.45 | $565.93 | 2.92M |
| 10/27/2025 | $575.72 | $575.72 | $566.48 | $572.36 | 2.98M |
| 10/24/2025 | $577.24 | $580.82 | $573.08 | $573.67 | 1.84M |
| 10/23/2025 | $574.36 | $576.99 | $571.67 | $573.77 | 2.19M |
| 10/22/2025 | $571.05 | $576.43 | $568.58 | $571.36 | 1.82M |
| 10/21/2025 | $562.16 | $575.98 | $560.77 | $572.03 | 2.72M |
| 10/20/2025 | $561.70 | $567.42 | $553.79 | $566.36 | 2.05M |
| 10/17/2025 | $552.49 | $562.80 | $552.01 | $560.97 | 2.76M |
| 10/16/2025 | $562.80 | $564.65 | $547.39 | $549.88 | 3.21M |