MA
Mastercard Incorporated
NYQ
$469.96
-7.72
(-1.62%)
Deep pullback · -2.12σ
Hot zone
Grade C
Historical prices · daily
125 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-03 | $477.35 | $481.96 | $464.52 | $469.96 | 2.7M |
| 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 |
| 2026-01-16 | $540.24 | $544.03 | $538.68 | $539.49 | 3.5M |
| 2026-01-15 | $548.52 | $549.88 | $539.00 | $542.65 | 4.0M |
| 2026-01-14 | $544.50 | $548.59 | $538.15 | $546.82 | 3.9M |
| 2026-01-13 | $558.95 | $558.95 | $533.70 | $544.99 | 8.7M |
| 2026-01-12 | $564.03 | $567.88 | $555.89 | $566.28 | 3.5M |
| 2026-01-09 | $578.11 | $581.31 | $575.34 | $575.54 | 2.2M |
| 2026-01-08 | $577.51 | $589.67 | $573.50 | $580.07 | 3.4M |
| 2026-01-07 | $579.27 | $585.28 | $577.62 | $579.92 | 3.7M |
| 2026-01-06 | $569.00 | $581.37 | $567.94 | $580.34 | 4.1M |
| 2026-01-05 | $559.62 | $576.26 | $558.45 | $568.57 | 2.9M |
| 2026-01-02 | $570.71 | $570.88 | $559.49 | $563.13 | 3.9M |
| 2025-12-31 | $576.56 | $577.98 | $570.62 | $570.88 | 1.7M |
| 2025-12-30 | $576.08 | $577.78 | $574.25 | $577.42 | 1.5M |
| 2025-12-29 | $579.60 | $581.99 | $577.41 | $577.90 | 1.3M |
| 2025-12-26 | $579.75 | $581.20 | $578.68 | $579.60 | 1.0M |
| 2025-12-24 | $577.25 | $582.29 | $577.00 | $579.45 | 1.1M |
| 2025-12-23 | $575.89 | $581.72 | $575.75 | $576.35 | 1.8M |
| 2025-12-22 | $572.23 | $579.45 | $571.00 | $575.70 | 2.5M |
| 2025-12-19 | $566.22 | $572.94 | $565.20 | $572.23 | 7.3M |
| 2025-12-18 | $565.00 | $569.13 | $563.04 | $566.21 | 2.3M |
| 2025-12-17 | $565.52 | $571.76 | $563.56 | $565.47 | 3.3M |
| 2025-12-16 | $570.70 | $571.00 | $562.48 | $566.02 | 2.7M |
| 2025-12-15 | $572.88 | $573.30 | $567.16 | $569.13 | 2.7M |
| 2025-12-12 | $566.00 | $573.71 | $565.89 | $571.93 | 3.5M |
| 2025-12-11 | $542.77 | $565.13 | $542.65 | $563.37 | 3.7M |
| 2025-12-10 | $538.09 | $544.95 | $537.50 | $538.86 | 3.0M |
| 2025-12-09 | $538.71 | $541.90 | $535.92 | $537.55 | 2.0M |
| 2025-12-08 | $546.72 | $547.33 | $537.39 | $540.44 | 2.5M |
| 2025-12-05 | $541.71 | $550.44 | $541.25 | $545.52 | 2.1M |
| 2025-12-04 | $557.03 | $559.00 | $539.56 | $542.31 | 2.9M |
| 2025-12-03 | $547.32 | $555.07 | $546.50 | $553.73 | 2.7M |