MA
Mastercard Incorporated NYQ · MA
$543.60
-7.94
(-1.44%)
Extended · +1.68σ
Grade B
Price alert —
Loading…
Sign in to get a one-time email the moment MA crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $550.50 | $551.72 | $540.23 | $543.60 | 3.2M |
| 2026-07-16 | $541.50 | $551.68 | $539.69 | $551.54 | 2.9M |
| 2026-07-15 | $538.54 | $541.24 | $529.08 | $535.21 | 3.1M |
| 2026-07-14 | $534.99 | $543.46 | $532.06 | $538.02 | 3.3M |
| 2026-07-13 | $530.71 | $539.93 | $530.71 | $537.70 | 2.9M |
| 2026-07-10 | $527.26 | $528.94 | $519.65 | $526.74 | 1.6M |
| 2026-07-09 | $518.03 | $523.23 | $515.11 | $523.20 | 2.8M |
| 2026-07-08 | $531.11 | $531.62 | $517.21 | $519.86 | 2.7M |
| 2026-07-07 | $533.84 | $543.65 | $530.00 | $531.62 | 3.5M |
| 2026-07-06 | $540.74 | $541.89 | $522.68 | $533.10 | 3.6M |
| 2026-07-02 | $529.73 | $539.63 | $526.07 | $539.39 | 3.9M |
| 2026-07-01 | $517.25 | $530.41 | $513.42 | $522.44 | 4.4M |
| 2026-06-30 | $511.90 | $514.00 | $507.14 | $513.60 | 4.7M |
| 2026-06-29 | $502.50 | $515.45 | $502.50 | $509.64 | 4.8M |
| 2026-06-26 | $488.58 | $504.36 | $488.58 | $499.02 | 9.2M |
| 2026-06-25 | $496.00 | $504.80 | $488.65 | $488.92 | 3.7M |
| 2026-06-24 | $488.08 | $498.44 | $486.22 | $494.41 | 3.6M |
| 2026-06-23 | $488.83 | $491.56 | $484.42 | $488.07 | 3.9M |
| 2026-06-22 | $488.16 | $495.66 | $483.14 | $484.09 | 4.0M |
| 2026-06-18 | $494.77 | $495.99 | $488.91 | $489.79 | 6.7M |
| 2026-06-17 | $502.93 | $504.64 | $492.40 | $492.99 | 2.9M |
| 2026-06-16 | $491.86 | $501.50 | $489.51 | $501.33 | 4.0M |
| 2026-06-15 | $490.50 | $493.55 | $486.66 | $490.64 | 3.9M |
| 2026-06-12 | $488.88 | $492.37 | $484.54 | $489.98 | 4.0M |
| 2026-06-11 | $488.66 | $491.47 | $484.39 | $486.51 | 3.8M |
| 2026-06-10 | $497.47 | $498.80 | $486.50 | $489.08 | 3.2M |
| 2026-06-09 | $483.89 | $495.42 | $482.00 | $495.24 | 3.3M |
| 2026-06-08 | $486.76 | $489.52 | $483.70 | $485.67 | 3.1M |
| 2026-06-05 | $484.00 | $494.00 | $484.00 | $491.08 | 4.2M |
| 2026-06-04 | $479.56 | $488.55 | $477.46 | $481.76 | 4.0M |
| 2026-06-03 | $477.35 | $481.96 | $464.52 | $471.55 | 5.2M |
| 2026-06-02 | $493.06 | $493.99 | $477.68 | $477.68 | 5.0M |
| 2026-06-01 | $494.25 | $497.13 | $488.65 | $495.25 | 4.7M |
| 2026-05-29 | $494.50 | $500.11 | $492.84 | $493.98 | 5.7M |
| 2026-05-28 | $493.34 | $494.58 | $486.35 | $493.75 | 3.9M |
| 2026-05-27 | $493.01 | $499.35 | $492.51 | $495.04 | 2.8M |
| 2026-05-26 | $496.00 | $496.85 | $492.06 | $493.01 | 1.9M |
| 2026-05-22 | $499.11 | $504.26 | $497.32 | $498.54 | 2.0M |
| 2026-05-21 | $496.00 | $501.38 | $490.07 | $499.62 | 2.5M |
| 2026-05-20 | $493.50 | $499.70 | $490.80 | $498.04 | 3.6M |
| 2026-05-19 | $507.56 | $512.90 | $498.50 | $499.70 | 3.4M |
| 2026-05-18 | $491.49 | $506.23 | $490.95 | $505.79 | 4.1M |
| 2026-05-15 | $493.50 | $502.28 | $492.33 | $494.20 | 3.4M |
| 2026-05-14 | $491.28 | $494.50 | $488.01 | $489.94 | 2.6M |
| 2026-05-13 | $495.61 | $498.60 | $490.32 | $490.64 | 3.3M |
| 2026-05-12 | $500.61 | $506.31 | $499.75 | $499.81 | 3.3M |
| 2026-05-11 | $495.00 | $501.66 | $492.01 | $497.81 | 4.0M |
| 2026-05-08 | $500.13 | $500.41 | $491.73 | $495.48 | 4.1M |
| 2026-05-07 | $492.70 | $503.52 | $492.70 | $500.94 | 5.0M |
| 2026-05-06 | $499.14 | $500.74 | $489.73 | $491.89 | 4.4M |
| 2026-05-05 | $501.03 | $503.88 | $493.26 | $497.08 | 4.2M |
| 2026-05-04 | $495.00 | $507.29 | $493.88 | $504.74 | 4.4M |
| 2026-05-01 | $506.00 | $509.00 | $492.15 | $495.46 | 4.5M |
| 2026-04-30 | $504.50 | $514.15 | $498.96 | $502.92 | 6.0M |
| 2026-04-29 | $529.99 | $534.21 | $520.89 | $525.23 | 5.9M |
| 2026-04-28 | $512.25 | $517.00 | $507.24 | $507.62 | 3.9M |
| 2026-04-27 | $500.76 | $509.05 | $500.76 | $506.43 | 2.5M |
| 2026-04-24 | $499.00 | $505.61 | $495.63 | $504.17 | 2.4M |
| 2026-04-23 | $507.37 | $509.65 | $498.37 | $502.38 | 2.7M |
| 2026-04-22 | $512.07 | $513.79 | $505.72 | $510.16 | 2.3M |
| 2026-04-21 | $516.93 | $523.11 | $510.17 | $511.35 | 3.4M |
| 2026-04-20 | $520.76 | $524.48 | $514.54 | $516.65 | 2.5M |
| 2026-04-17 | $521.50 | $527.47 | $518.74 | $521.30 | 3.6M |
| 2026-04-16 | $518.03 | $522.23 | $517.01 | $518.54 | 3.0M |
| 2026-04-15 | $516.00 | $522.44 | $513.20 | $519.96 | 2.9M |
| 2026-04-14 | $508.00 | $513.98 | $506.69 | $513.16 | 2.7M |
| 2026-04-13 | $496.23 | $508.87 | $495.00 | $508.58 | 3.3M |
| 2026-04-10 | $502.01 | $504.39 | $495.67 | $498.66 | 2.8M |
| 2026-04-09 | $504.46 | $506.67 | $497.76 | $503.57 | 3.3M |
| 2026-04-08 | $508.00 | $511.82 | $505.86 | $507.12 | 3.9M |
| 2026-04-07 | $498.29 | $502.60 | $495.67 | $498.28 | 3.6M |
| 2026-04-06 | $493.75 | $501.91 | $491.18 | $501.50 | 2.5M |
| 2026-04-02 | $488.13 | $499.88 | $487.75 | $493.44 | 2.9M |
| 2026-04-01 | $502.23 | $503.00 | $485.65 | $491.65 | 4.6M |
| 2026-03-31 | $500.00 | $501.41 | $490.58 | $499.66 | 4.4M |
| 2026-03-30 | $488.03 | $495.54 | $487.00 | $494.00 | 3.6M |
| 2026-03-27 | $499.45 | $500.05 | $480.50 | $484.24 | 4.0M |
| 2026-03-26 | $500.51 | $504.80 | $499.05 | $500.75 | 4.0M |
| 2026-03-25 | $501.29 | $506.25 | $494.56 | $502.76 | 2.4M |
| 2026-03-24 | $495.64 | $502.73 | $493.24 | $498.93 | 2.3M |
| 2026-03-23 | $506.05 | $507.04 | $500.38 | $500.38 | 3.0M |
| 2026-03-20 | $492.47 | $499.22 | $491.01 | $496.32 | 5.8M |
| 2026-03-19 | $490.52 | $497.08 | $487.31 | $491.14 | 3.3M |
| 2026-03-18 | $503.75 | $503.75 | $487.92 | $488.47 | 3.5M |
| 2026-03-17 | $510.55 | $516.96 | $506.50 | $506.58 | 2.8M |
| 2026-03-16 | $498.62 | $508.58 | $498.62 | $508.50 | 3.5M |
| 2026-03-13 | $496.56 | $501.86 | $495.40 | $497.99 | 2.8M |
| 2026-03-12 | $500.00 | $505.62 | $496.29 | $497.31 | 2.7M |
| 2026-03-11 | $513.08 | $515.31 | $502.72 | $504.00 | 2.9M |
| 2026-03-10 | $516.95 | $519.33 | $511.00 | $514.72 | 2.8M |
| 2026-03-09 | $516.27 | $520.89 | $509.11 | $517.72 | 3.5M |
| 2026-03-06 | $519.64 | $522.55 | $512.20 | $522.34 | 2.9M |
| 2026-03-05 | $521.10 | $525.32 | $512.75 | $524.66 | 3.9M |
| 2026-03-04 | $524.16 | $526.16 | $520.28 | $522.92 | 3.2M |
| 2026-03-03 | $513.61 | $526.80 | $513.00 | $524.32 | 4.2M |
| 2026-03-02 | $509.48 | $526.16 | $507.34 | $521.00 | 3.8M |
| 2026-02-27 | $509.47 | $518.76 | $506.75 | $517.21 | 5.1M |
| 2026-02-26 | $510.95 | $519.90 | $509.01 | $514.77 | 4.8M |
| 2026-02-25 | $502.82 | $510.54 | $502.42 | $509.39 | 4.1M |
| 2026-02-24 | $493.74 | $499.25 | $491.26 | $498.00 | 5.3M |
| 2026-02-23 | $520.47 | $522.72 | $490.00 | $496.03 | 6.3M |
| 2026-02-20 | $520.25 | $527.50 | $518.59 | $526.41 | 2.8M |
| 2026-02-19 | $524.81 | $526.53 | $516.05 | $520.26 | 3.0M |
| 2026-02-18 | $522.49 | $530.76 | $519.40 | $527.98 | 3.6M |
| 2026-02-17 | $515.00 | $525.86 | $515.00 | $521.93 | 3.2M |
| 2026-02-13 | $529.06 | $533.99 | $516.02 | $518.36 | 4.0M |
| 2026-02-12 | $539.93 | $543.00 | $527.15 | $527.46 | 3.5M |
| 2026-02-11 | $538.15 | $540.70 | $533.11 | $537.46 | 3.7M |
| 2026-02-10 | $536.27 | $547.00 | $535.00 | $540.39 | 2.2M |
| 2026-02-09 | $543.71 | $546.56 | $534.20 | $535.33 | 4.1M |
| 2026-02-06 | $553.07 | $556.79 | $539.80 | $548.74 | 3.8M |
| 2026-02-05 | $554.85 | $561.92 | $549.95 | $551.89 | 4.6M |
| 2026-02-04 | $549.73 | $556.60 | $541.01 | $553.52 | 4.4M |
| 2026-02-03 | $554.33 | $560.11 | $549.03 | $550.72 | 5.7M |
| 2026-02-02 | $540.99 | $557.12 | $540.95 | $555.37 | 4.6M |
| 2026-01-30 | $541.01 | $543.76 | $535.23 | $538.79 | 4.3M |
| 2026-01-29 | $531.79 | $544.24 | $520.11 | $543.73 | 5.5M |
| 2026-01-28 | $521.96 | $523.83 | $518.27 | $521.37 | 5.5M |
| 2026-01-27 | $527.65 | $529.11 | $519.55 | $520.41 | 3.9M |
| 2026-01-26 | $526.71 | $530.39 | $522.65 | $527.36 | 4.8M |
| 2026-01-23 | $531.41 | $532.14 | $520.16 | $524.74 | 5.0M |
| 2026-01-22 | $529.92 | $533.19 | $523.81 | $532.86 | 5.1M |
| 2026-01-21 | $533.52 | $537.40 | $524.77 | $527.57 | 4.9M |
| 2026-01-20 | $530.60 | $536.41 | $528.51 | $531.74 | 4.1M |