Mastercard IncorporatedMANYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $509.48 | $526.16 | $508.94 | $521.00 | 3.83M |
| 2/27/2026 | $509.47 | $518.76 | $506.75 | $517.21 | 5.12M |
| 2/26/2026 | $510.95 | $519.90 | $509.01 | $514.77 | 4.84M |
| 2/25/2026 | $502.82 | $510.54 | $502.42 | $509.39 | 4.14M |
| 2/24/2026 | $493.74 | $499.25 | $491.26 | $498.00 | 5.29M |
| 2/23/2026 | $520.47 | $522.72 | $490.00 | $496.03 | 6.31M |
| 2/20/2026 | $520.25 | $527.50 | $518.59 | $526.41 | 2.84M |
| 2/19/2026 | $524.81 | $526.53 | $516.05 | $520.26 | 3.01M |
| 2/18/2026 | $522.49 | $530.76 | $519.40 | $527.98 | 3.58M |
| 2/17/2026 | $515.00 | $525.86 | $515.00 | $521.93 | 3.18M |
| 2/13/2026 | $529.06 | $533.99 | $516.02 | $518.36 | 4.02M |
| 2/12/2026 | $539.93 | $543.00 | $527.15 | $527.46 | 3.47M |
| 2/11/2026 | $538.15 | $540.70 | $533.11 | $537.46 | 3.69M |
| 2/10/2026 | $536.27 | $547.00 | $535.00 | $540.39 | 2.22M |
| 2/9/2026 | $543.71 | $546.55 | $534.20 | $535.33 | 4.11M |
| 2/6/2026 | $553.07 | $556.79 | $539.80 | $548.74 | 3.78M |
| 2/5/2026 | $554.85 | $561.92 | $549.95 | $551.89 | 4.62M |
| 2/4/2026 | $549.73 | $556.60 | $541.01 | $553.52 | 4.45M |
| 2/3/2026 | $554.33 | $560.11 | $549.03 | $550.72 | 5.71M |
| 2/2/2026 | $540.99 | $557.12 | $540.95 | $555.37 | 4.60M |
| 1/30/2026 | $541.01 | $543.76 | $535.23 | $538.79 | 4.31M |
| 1/29/2026 | $531.79 | $544.24 | $520.11 | $543.73 | 5.49M |
| 1/28/2026 | $521.96 | $523.83 | $518.27 | $521.37 | 5.48M |
| 1/27/2026 | $527.65 | $529.11 | $519.55 | $520.41 | 3.85M |
| 1/26/2026 | $526.71 | $530.39 | $522.65 | $527.36 | 4.84M |
| 1/23/2026 | $531.41 | $532.14 | $520.16 | $524.74 | 5.00M |
| 1/22/2026 | $529.92 | $533.19 | $523.81 | $532.86 | 5.11M |
| 1/21/2026 | $533.52 | $537.40 | $524.77 | $527.57 | 4.94M |
| 1/20/2026 | $530.60 | $536.41 | $528.51 | $531.74 | 4.10M |
| 1/16/2026 | $540.24 | $544.03 | $538.68 | $539.49 | 3.50M |
| 1/15/2026 | $548.52 | $549.88 | $539.00 | $542.65 | 4.01M |
| 1/14/2026 | $544.50 | $548.59 | $538.15 | $546.82 | 3.94M |
| 1/13/2026 | $558.95 | $558.95 | $533.70 | $544.99 | 8.72M |
| 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 |