Mastercard Inc (MA) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 572.57 | 572.99 | 561.62 | 562.95 | -2.26% | 3,018,500 |
| 2026-08-06 | 573.21 | 576.36 | 566.37 | 575.95 | +0.96% | 3,017,000 |
| 2026-08-05 | 575.74 | 578.26 | 568.60 | 570.48 | -0.11% | 2,431,700 |
| 2026-08-04 | 566.99 | 573.35 | 564.00 | 571.10 | +0.02% | 3,207,100 |
| 2026-08-03 | 580.00 | 583.71 | 570.78 | 570.97 | -0.37% | 3,508,300 |
| 2026-07-31 | 567.68 | 575.42 | 563.42 | 573.10 | -0.74% | 4,577,700 |
| 2026-07-30 | 577.36 | 582.62 | 567.63 | 577.35 | +2.49% | 5,302,500 |
| 2026-07-29 | 555.06 | 569.99 | 554.92 | 563.32 | +0.10% | 3,524,200 |
| 2026-07-28 | 561.03 | 564.61 | 557.43 | 562.75 | +2.00% | 3,126,100 |
| 2026-07-27 | 543.18 | 553.89 | 542.02 | 551.71 | +2.23% | 2,365,000 |
| 2026-07-24 | 531.46 | 540.00 | 529.69 | 539.66 | +1.77% | 2,551,600 |
| 2026-07-23 | 527.98 | 530.88 | 523.61 | 530.29 | -0.32% | 2,071,700 |
| 2026-07-22 | 538.94 | 540.00 | 530.73 | 531.98 | -1.17% | 2,313,200 |
| 2026-07-21 | 543.76 | 544.34 | 536.85 | 538.30 | -1.67% | 2,935,706 |
| 2026-07-20 | 540.00 | 547.91 | 538.01 | 547.44 | +0.71% | 2,572,548 |
| 2026-07-17 | 550.50 | 551.72 | 540.23 | 543.60 | -1.44% | 3,221,600 |
| 2026-07-16 | 541.50 | 551.68 | 539.69 | 551.54 | +3.05% | 2,925,400 |
| 2026-07-15 | 538.54 | 541.24 | 529.08 | 535.21 | -0.52% | 3,128,500 |
| 2026-07-14 | 534.99 | 543.46 | 532.06 | 538.02 | +0.06% | 3,323,800 |
| 2026-07-13 | 530.71 | 539.93 | 530.71 | 537.70 | +2.08% | 2,871,500 |
| 2026-07-10 | 527.26 | 528.94 | 519.65 | 526.74 | +0.68% | 1,616,900 |
| 2026-07-09 | 518.03 | 523.23 | 515.11 | 523.20 | +0.64% | 2,843,700 |
| 2026-07-08 | 531.11 | 531.62 | 517.21 | 519.86 | -2.21% | 2,723,800 |
| 2026-07-07 | 533.84 | 543.65 | 530.00 | 531.62 | -0.28% | 3,516,600 |
| 2026-07-06 | 540.74 | 541.89 | 522.68 | 533.10 | -1.17% | 3,578,000 |
| 2026-07-02 | 529.73 | 539.63 | 526.07 | 539.39 | +3.24% | 3,900,716 |
| 2026-07-01 | 517.25 | 530.41 | 513.42 | 522.44 | +1.72% | 4,413,147 |
| 2026-06-30 | 511.90 | 514.00 | 507.14 | 513.60 | +0.78% | 4,696,308 |
| 2026-06-29 | 502.50 | 515.45 | 502.50 | 509.64 | +2.13% | 4,812,041 |
| 2026-06-26 | 488.58 | 504.36 | 488.58 | 499.02 | +2.07% | 9,200,900 |
| 2026-06-25 | 496.00 | 504.80 | 488.65 | 488.92 | -1.11% | 3,722,000 |
| 2026-06-24 | 488.08 | 498.44 | 486.22 | 494.41 | +1.30% | 3,609,700 |
| 2026-06-23 | 488.83 | 491.56 | 484.42 | 488.07 | +0.82% | 3,936,400 |
| 2026-06-22 | 488.16 | 495.66 | 483.14 | 484.09 | -1.16% | 3,955,600 |
| 2026-06-18 | 494.77 | 495.99 | 488.91 | 489.79 | -0.65% | 6,674,700 |
| 2026-06-17 | 502.93 | 504.64 | 492.40 | 492.99 | -1.66% | 2,927,100 |
| 2026-06-16 | 491.86 | 501.50 | 489.51 | 501.33 | +2.18% | 4,006,000 |
| 2026-06-15 | 490.50 | 493.55 | 486.66 | 490.64 | +0.13% | 3,888,500 |
| 2026-06-12 | 488.88 | 492.37 | 484.54 | 489.98 | +0.71% | 3,984,200 |
| 2026-06-11 | 488.66 | 491.47 | 484.39 | 486.51 | -0.53% | 3,801,000 |
| 2026-06-10 | 497.47 | 498.80 | 486.50 | 489.08 | -1.24% | 3,239,900 |
| 2026-06-09 | 483.89 | 495.42 | 482.00 | 495.24 | +1.97% | 3,309,600 |
| 2026-06-08 | 486.76 | 489.52 | 483.70 | 485.67 | -1.10% | 3,091,900 |
| 2026-06-05 | 484.00 | 494.00 | 484.00 | 491.08 | +1.93% | 4,230,700 |
| 2026-06-04 | 479.56 | 488.55 | 477.46 | 481.76 | +2.17% | 4,020,600 |
| 2026-06-03 | 477.35 | 481.96 | 464.52 | 471.55 | -1.28% | 5,227,200 |
| 2026-06-02 | 493.06 | 493.99 | 477.68 | 477.68 | -3.55% | 5,028,300 |
| 2026-06-01 | 494.25 | 497.13 | 488.65 | 495.25 | +0.26% | 4,653,400 |
| 2026-05-29 | 494.50 | 500.11 | 492.84 | 493.98 | +0.05% | 5,693,100 |
| 2026-05-28 | 493.34 | 494.58 | 486.35 | 493.75 | -0.26% | 3,924,100 |
| 2026-05-27 | 493.01 | 499.35 | 492.51 | 495.04 | +0.41% | 2,834,900 |
| 2026-05-26 | 496.00 | 496.85 | 492.06 | 493.01 | -1.11% | 1,947,300 |
| 2026-05-22 | 499.11 | 504.26 | 497.32 | 498.54 | -0.22% | 1,959,300 |
| 2026-05-21 | 496.00 | 501.38 | 490.07 | 499.62 | +0.32% | 2,474,600 |
| 2026-05-20 | 493.50 | 499.70 | 490.80 | 498.04 | -0.33% | 3,615,700 |
| 2026-05-19 | 507.56 | 512.90 | 498.50 | 499.70 | -1.20% | 3,378,300 |
| 2026-05-18 | 491.49 | 506.23 | 490.95 | 505.79 | +2.35% | 4,076,600 |
| 2026-05-15 | 493.50 | 502.28 | 492.33 | 494.20 | +0.87% | 3,416,500 |
| 2026-05-14 | 491.28 | 494.50 | 488.01 | 489.94 | -0.14% | 2,584,900 |
| 2026-05-13 | 495.61 | 498.60 | 490.32 | 490.64 | -1.83% | 3,322,800 |
| 2026-05-12 | 500.61 | 506.31 | 499.75 | 499.81 | +0.40% | 3,296,000 |
| 2026-05-11 | 495.00 | 501.66 | 492.01 | 497.81 | +0.47% | 3,959,400 |
| 2026-05-08 | 500.13 | 500.41 | 491.73 | 495.48 | -1.09% | 4,143,400 |
| 2026-05-07 | 492.70 | 503.52 | 492.70 | 500.94 | +1.84% | 4,964,100 |
| 2026-05-06 | 499.14 | 500.74 | 489.73 | 491.89 | -1.04% | 4,363,300 |
| 2026-05-05 | 501.03 | 503.88 | 493.26 | 497.08 | -1.52% | 4,216,700 |
| 2026-05-04 | 495.00 | 507.29 | 493.88 | 504.74 | +1.87% | 4,419,900 |
| 2026-05-01 | 506.00 | 509.00 | 492.15 | 495.46 | -1.48% | 4,531,800 |
| 2026-04-30 | 504.50 | 514.15 | 498.96 | 502.92 | -4.25% | 5,975,100 |
| 2026-04-29 | 529.99 | 534.21 | 520.89 | 525.23 | +3.47% | 5,876,700 |
| 2026-04-28 | 512.25 | 517.00 | 507.24 | 507.62 | +0.23% | 3,892,500 |
| 2026-04-27 | 500.76 | 509.05 | 500.76 | 506.43 | +0.45% | 2,531,300 |
| 2026-04-24 | 499.00 | 505.61 | 495.63 | 504.17 | +0.36% | 2,406,900 |
| 2026-04-23 | 507.37 | 509.65 | 498.37 | 502.38 | -1.53% | 2,724,000 |
| 2026-04-22 | 512.07 | 513.79 | 505.72 | 510.16 | -0.23% | 2,288,500 |
| 2026-04-21 | 516.93 | 523.11 | 510.17 | 511.35 | -1.03% | 3,444,900 |
| 2026-04-20 | 520.76 | 524.48 | 514.54 | 516.65 | -0.89% | 2,503,500 |
| 2026-04-17 | 521.50 | 527.47 | 518.74 | 521.30 | +0.53% | 3,617,200 |
| 2026-04-16 | 518.03 | 522.23 | 517.01 | 518.54 | -0.27% | 2,967,400 |
| 2026-04-15 | 516.00 | 522.44 | 513.20 | 519.96 | +1.33% | 2,910,800 |
| 2026-04-14 | 508.00 | 513.98 | 506.69 | 513.16 | +0.90% | 2,744,600 |
| 2026-04-13 | 496.23 | 508.87 | 495.00 | 508.58 | +1.99% | 3,318,100 |
| 2026-04-10 | 502.01 | 504.39 | 495.67 | 498.66 | -0.98% | 2,842,200 |
| 2026-04-09 | 504.46 | 506.67 | 497.76 | 503.57 | -0.70% | 3,301,800 |
| 2026-04-08 | 508.00 | 511.82 | 505.86 | 507.12 | +1.77% | 3,874,900 |
| 2026-04-07 | 498.29 | 502.60 | 495.67 | 498.28 | -0.64% | 3,593,200 |
| 2026-04-06 | 493.75 | 501.91 | 491.18 | 501.50 | +1.63% | 2,466,000 |
| 2026-04-02 | 488.13 | 499.88 | 487.75 | 493.44 | +0.36% | 2,926,020 |
| 2026-04-01 | 502.23 | 503.00 | 485.65 | 491.65 | -1.60% | 4,607,139 |
| 2026-03-31 | 500.00 | 501.41 | 490.58 | 499.66 | +1.15% | 4,417,888 |
| 2026-03-30 | 488.03 | 495.54 | 487.00 | 494.00 | +2.02% | 3,629,528 |
| 2026-03-27 | 499.45 | 500.05 | 480.50 | 484.24 | -3.30% | 3,963,656 |
| 2026-03-26 | 500.51 | 504.80 | 499.05 | 500.75 | -0.40% | 3,995,500 |
| 2026-03-25 | 501.29 | 506.25 | 494.56 | 502.76 | +0.77% | 2,422,194 |
| 2026-03-24 | 495.64 | 502.73 | 493.24 | 498.93 | -0.29% | 2,278,879 |
| 2026-03-23 | 506.05 | 507.04 | 500.38 | 500.38 | +0.82% | 2,986,060 |
| 2026-03-20 | 492.47 | 499.21 | 491.00 | 496.32 | +1.05% | 5,762,949 |
| 2026-03-19 | 490.52 | 497.08 | 487.31 | 491.14 | +0.55% | 3,284,588 |
| 2026-03-18 | 503.75 | 503.75 | 487.92 | 488.47 | -3.57% | 3,458,707 |
| 2026-03-17 | 510.55 | 516.96 | 506.50 | 506.58 | -0.38% | 2,834,283 |
| 2026-03-16 | 498.62 | 508.58 | 498.62 | 508.50 | +2.11% | 3,450,564 |
| 2026-03-13 | 496.56 | 501.86 | 495.40 | 497.99 | +0.14% | 2,809,315 |
| 2026-03-12 | 500.00 | 505.62 | 496.29 | 497.31 | -1.33% | 2,702,469 |
| 2026-03-11 | 513.08 | 515.31 | 502.72 | 504.00 | -2.08% | 2,874,472 |
| 2026-03-10 | 516.95 | 519.33 | 511.00 | 514.72 | -0.58% | 2,759,997 |
| 2026-03-09 | 516.27 | 520.89 | 509.11 | 517.72 | -0.88% | 3,546,721 |
| 2026-03-06 | 519.64 | 522.55 | 512.20 | 522.34 | -0.44% | 2,873,196 |
| 2026-03-05 | 521.10 | 525.32 | 512.75 | 524.66 | +0.33% | 3,883,390 |
| 2026-03-04 | 524.16 | 526.16 | 520.28 | 522.92 | -0.27% | 3,154,939 |
| 2026-03-03 | 513.61 | 526.79 | 513.00 | 524.32 | +0.64% | 4,199,725 |
| 2026-03-02 | 509.48 | 526.16 | 507.34 | 521.00 | +0.73% | 3,826,980 |
| 2026-02-27 | 509.47 | 518.76 | 506.75 | 517.21 | +0.47% | 5,121,285 |
| 2026-02-26 | 510.95 | 519.90 | 509.01 | 514.77 | +1.06% | 4,843,689 |
| 2026-02-25 | 502.82 | 510.54 | 502.42 | 509.39 | +2.29% | 4,139,074 |
| 2026-02-24 | 493.74 | 499.25 | 491.26 | 498.00 | +0.40% | 5,292,852 |
| 2026-02-23 | 520.47 | 522.72 | 490.00 | 496.03 | -5.77% | 6,312,346 |
| 2026-02-20 | 520.25 | 527.50 | 518.59 | 526.41 | +1.18% | 2,838,652 |
| 2026-02-19 | 524.81 | 526.53 | 516.05 | 520.26 | -1.46% | 3,009,722 |
| 2026-02-18 | 522.49 | 530.76 | 519.39 | 527.98 | +1.16% | 3,575,919 |
| 2026-02-17 | 515.00 | 525.86 | 515.00 | 521.93 | +0.69% | 3,177,954 |
| 2026-02-13 | 529.06 | 533.99 | 516.02 | 518.36 | -1.73% | 4,017,748 |
| 2026-02-12 | 539.93 | 543.00 | 527.14 | 527.46 | -1.86% | 3,466,526 |
| 2026-02-11 | 538.15 | 540.70 | 533.11 | 537.46 | -0.54% | 3,691,093 |
| 2026-02-10 | 536.27 | 547.00 | 535.00 | 540.39 | +0.95% | 2,222,686 |
| 2026-02-09 | 543.71 | 546.55 | 534.20 | 535.33 | -2.44% | 4,110,267 |
| 2026-02-06 | 553.07 | 556.79 | 539.80 | 548.74 | -0.57% | 3,779,745 |
| 2026-02-05 | 554.85 | 561.92 | 549.95 | 551.89 | -0.29% | 4,621,627 |
| 2026-02-04 | 549.73 | 556.60 | 541.01 | 553.52 | +0.51% | 4,448,326 |
| 2026-02-03 | 554.33 | 560.11 | 549.03 | 550.72 | -0.84% | 5,706,986 |
| 2026-02-02 | 540.99 | 557.12 | 540.95 | 555.37 | +3.08% | 4,603,302 |
| 2026-01-30 | 541.01 | 543.76 | 535.23 | 538.79 | -0.91% | 4,307,289 |
| 2026-01-29 | 531.79 | 544.24 | 520.11 | 543.73 | +4.29% | 5,488,326 |
| 2026-01-28 | 521.96 | 523.83 | 518.27 | 521.37 | +0.18% | 5,483,042 |
| 2026-01-27 | 527.65 | 529.11 | 519.55 | 520.41 | -1.32% | 3,850,793 |
| 2026-01-26 | 526.71 | 530.39 | 522.65 | 527.36 | +0.50% | 4,839,678 |
| 2026-01-23 | 531.41 | 532.14 | 520.16 | 524.74 | -1.52% | 5,003,162 |
| 2026-01-22 | 529.92 | 533.19 | 523.81 | 532.86 | +1.00% | 5,114,892 |
| 2026-01-21 | 533.52 | 537.40 | 524.77 | 527.57 | -0.78% | 4,938,103 |
| 2026-01-20 | 530.60 | 536.41 | 528.51 | 531.74 | -1.44% | 4,098,689 |
| 2026-01-16 | 540.24 | 544.03 | 538.68 | 539.49 | -0.58% | 3,496,430 |
| 2026-01-15 | 548.52 | 549.88 | 539.00 | 542.65 | -0.76% | 4,005,601 |
| 2026-01-14 | 544.50 | 548.59 | 538.15 | 546.82 | +0.34% | 3,943,984 |
| 2026-01-13 | 558.95 | 558.95 | 533.70 | 544.99 | -3.76% | 8,721,606 |
| 2026-01-12 | 564.03 | 567.88 | 555.89 | 566.28 | -1.61% | 3,486,353 |
| 2026-01-09 | 578.11 | 581.31 | 575.34 | 575.54 | -0.78% | 2,221,204 |
| 2026-01-08 | 577.51 | 589.67 | 573.50 | 580.07 | +0.03% | 3,390,208 |
| 2026-01-07 | 579.27 | 585.28 | 577.62 | 579.92 | -0.07% | 3,654,081 |
| 2026-01-06 | 569.00 | 581.37 | 567.94 | 580.34 | +2.07% | 4,056,461 |
| 2026-01-05 | 559.62 | 576.26 | 558.45 | 568.57 | +0.97% | 2,865,206 |
| 2026-01-02 | 570.71 | 570.88 | 559.49 | 563.13 | -1.36% | 3,902,025 |
| 2025-12-31 | 576.56 | 577.98 | 570.62 | 570.88 | -1.13% | 1,736,797 |
| 2025-12-30 | 576.08 | 577.78 | 574.25 | 577.42 | -0.08% | 1,512,854 |
| 2025-12-29 | 579.60 | 581.99 | 577.41 | 577.90 | -0.29% | 1,274,987 |
| 2025-12-26 | 579.75 | 581.20 | 578.68 | 579.60 | +0.03% | 972,290 |
| 2025-12-24 | 577.25 | 582.29 | 577.00 | 579.45 | +0.54% | 1,058,898 |
| 2025-12-23 | 575.89 | 581.72 | 575.75 | 576.35 | +0.11% | 1,794,896 |
| 2025-12-22 | 572.23 | 579.45 | 571.00 | 575.70 | +0.61% | 2,500,224 |
| 2025-12-19 | 566.22 | 572.94 | 565.20 | 572.23 | +1.06% | 7,262,282 |
| 2025-12-18 | 565.00 | 569.13 | 563.04 | 566.21 | +0.13% | 2,259,001 |
| 2025-12-17 | 565.52 | 571.76 | 563.55 | 565.47 | -0.10% | 3,287,265 |
| 2025-12-16 | 570.70 | 571.00 | 562.48 | 566.02 | -0.55% | 2,748,858 |
| 2025-12-15 | 572.88 | 573.30 | 567.16 | 569.13 | -0.49% | 2,713,965 |
| 2025-12-12 | 566.00 | 573.71 | 565.89 | 571.93 | +1.52% | 3,515,429 |
| 2025-12-11 | 542.77 | 565.13 | 542.65 | 563.37 | +4.55% | 3,659,909 |
| 2025-12-10 | 538.09 | 544.95 | 537.50 | 538.86 | +0.24% | 3,023,598 |
| 2025-12-09 | 538.71 | 541.90 | 535.92 | 537.55 | -0.53% | 1,965,617 |
| 2025-12-08 | 546.72 | 547.33 | 537.39 | 540.44 | -0.93% | 2,453,795 |
| 2025-12-05 | 541.71 | 550.44 | 541.25 | 545.52 | +0.59% | 2,126,670 |
| 2025-12-04 | 557.03 | 559.00 | 539.56 | 542.31 | -2.06% | 2,878,836 |
| 2025-12-03 | 547.32 | 555.07 | 546.50 | 553.73 | +1.43% | 2,688,159 |
| 2025-12-02 | 547.28 | 554.75 | 541.04 | 545.91 | +0.36% | 3,076,100 |
| 2025-12-01 | 547.64 | 549.78 | 543.39 | 543.97 | -1.19% | 2,223,020 |
| 2025-11-28 | 548.13 | 551.40 | 545.42 | 550.53 | +1.03% | 1,254,800 |
| 2025-11-26 | 548.48 | 548.67 | 544.17 | 544.93 | -0.28% | 2,185,287 |
| 2025-11-25 | 541.50 | 550.39 | 539.00 | 546.47 | +1.60% | 3,132,873 |
| 2025-11-24 | 543.44 | 544.04 | 535.11 | 537.85 | -0.47% | 5,940,957 |
| 2025-11-21 | 532.54 | 544.41 | 531.67 | 540.40 | +2.37% | 3,807,738 |
| 2025-11-20 | 533.29 | 538.46 | 527.18 | 527.88 | -0.47% | 3,240,296 |
| 2025-11-19 | 528.15 | 531.00 | 524.98 | 530.36 | +0.53% | 2,723,056 |
| 2025-11-18 | 533.56 | 536.00 | 524.70 | 527.58 | -1.73% | 3,594,931 |
| 2025-11-17 | 546.00 | 549.32 | 536.21 | 536.85 | -1.63% | 2,558,171 |
| 2025-11-14 | 556.04 | 557.00 | 544.05 | 545.73 | -1.77% | 2,567,913 |
| 2025-11-13 | 559.88 | 563.60 | 554.86 | 555.57 | -1.01% | 2,031,717 |
| 2025-11-12 | 560.00 | 565.91 | 558.41 | 561.23 | +0.52% | 1,761,575 |
| 2025-11-11 | 553.00 | 558.53 | 548.01 | 558.35 | +0.97% | 1,832,614 |
| 2025-11-10 | 552.28 | 554.70 | 548.58 | 552.96 | +0.18% | 1,978,473 |
| 2025-11-07 | 553.80 | 558.67 | 550.67 | 551.97 | -0.24% | 2,510,503 |
| 2025-11-06 | 550.18 | 555.00 | 547.86 | 553.28 | -0.01% | 2,593,939 |
| 2025-11-05 | 553.00 | 556.33 | 549.37 | 553.31 | +0.10% | 2,198,566 |
| 2025-11-04 | 544.83 | 554.03 | 542.48 | 552.75 | +1.60% | 2,653,934 |
| 2025-11-03 | 550.00 | 551.00 | 540.36 | 544.07 | -1.43% | 3,175,505 |
| 2025-10-31 | 548.89 | 554.43 | 543.53 | 551.99 | -0.31% | 3,567,142 |
| 2025-10-30 | 551.56 | 562.92 | 545.63 | 553.68 | -0.16% | 4,284,723 |
| 2025-10-29 | 561.63 | 566.81 | 551.23 | 554.58 | -2.01% | 3,763,384 |
| 2025-10-28 | 573.08 | 573.99 | 565.45 | 565.93 | -1.12% | 2,916,366 |
| 2025-10-27 | 575.72 | 575.72 | 566.48 | 572.36 | -0.23% | 2,980,955 |
| 2025-10-24 | 577.24 | 580.82 | 573.08 | 573.67 | -0.02% | 1,839,794 |
| 2025-10-23 | 574.36 | 576.99 | 571.67 | 573.77 | +0.42% | 2,187,513 |
| 2025-10-22 | 571.05 | 576.43 | 568.58 | 571.36 | -0.12% | 1,820,634 |
| 2025-10-21 | 562.16 | 575.98 | 560.76 | 572.03 | +1.00% | 2,722,423 |
| 2025-10-20 | 561.70 | 567.42 | 553.79 | 566.36 | +0.96% | 2,046,523 |
| 2025-10-17 | 552.49 | 562.80 | 552.01 | 560.97 | +2.02% | 2,756,782 |
| 2025-10-16 | 562.80 | 564.65 | 547.39 | 549.88 | -2.30% | 3,210,636 |
| 2025-10-15 | 564.30 | 568.69 | 559.40 | 562.81 | -0.90% | 2,262,667 |
| 2025-10-14 | 556.00 | 569.81 | 556.00 | 567.92 | +1.55% | 2,627,569 |
| 2025-10-13 | 558.00 | 565.00 | 553.01 | 559.24 | +0.32% | 2,996,710 |
| 2025-10-10 | 567.58 | 569.42 | 556.69 | 557.48 | -1.25% | 3,553,872 |
| 2025-10-09 | 577.24 | 579.40 | 562.51 | 564.55 | -2.06% | 2,580,117 |
| 2025-10-08 | 581.32 | 583.07 | 576.08 | 576.44 | -0.59% | 1,935,090 |
| 2025-10-07 | 578.99 | 586.08 | 578.91 | 579.84 | +0.18% | 2,120,731 |
| 2025-10-06 | 579.23 | 581.13 | 569.26 | 578.81 | -0.28% | 2,573,878 |
| 2025-10-03 | 576.43 | 583.22 | 576.43 | 580.45 | +0.54% | 2,332,024 |
| 2025-10-02 | 572.73 | 579.84 | 570.77 | 577.33 | +0.62% | 2,483,584 |
| 2025-10-01 | 565.68 | 575.47 | 565.01 | 573.77 | +0.87% | 3,685,088 |
| 2025-09-30 | 565.81 | 570.63 | 563.65 | 568.81 | +0.12% | 2,379,296 |
| 2025-09-29 | 566.00 | 569.32 | 562.51 | 568.14 | +0.53% | 2,615,759 |
| 2025-09-26 | 566.62 | 569.66 | 564.06 | 565.13 | -0.38% | 2,106,586 |
| 2025-09-25 | 565.00 | 572.39 | 564.57 | 567.30 | -0.27% | 2,700,615 |
| 2025-09-24 | 571.28 | 571.66 | 564.95 | 568.81 | -0.20% | 2,867,508 |
| 2025-09-23 | 585.45 | 586.86 | 568.25 | 569.97 | -2.48% | 3,223,404 |
| 2025-09-22 | 580.97 | 587.35 | 580.14 | 584.49 | +0.06% | 3,242,064 |
| 2025-09-19 | 588.62 | 588.87 | 581.51 | 584.16 | -0.32% | 6,745,326 |
| 2025-09-18 | 596.08 | 601.62 | 585.88 | 586.05 | -2.10% | 3,294,558 |
| 2025-09-17 | 587.71 | 598.89 | 587.44 | 598.63 | +2.08% | 2,931,112 |
| 2025-09-16 | 578.01 | 588.11 | 576.83 | 586.42 | +0.59% | 2,537,009 |
| 2025-09-15 | 582.73 | 586.50 | 581.50 | 582.96 | +0.44% | 2,222,681 |
| 2025-09-12 | 586.44 | 589.21 | 580.00 | 580.41 | -1.41% | 2,243,171 |
| 2025-09-11 | 580.88 | 589.97 | 580.01 | 588.73 | +1.61% | 2,407,151 |
| 2025-09-10 | 582.13 | 582.13 | 571.00 | 579.38 | -0.79% | 2,535,457 |
| 2025-09-09 | 583.54 | 591.18 | 583.30 | 584.00 | -0.44% | 2,266,030 |
| 2025-09-08 | 582.62 | 589.79 | 580.70 | 586.60 | +0.41% | 1,948,397 |
| 2025-09-05 | 595.47 | 598.58 | 579.03 | 584.22 | -1.92% | 2,432,345 |
| 2025-09-04 | 593.03 | 595.89 | 589.29 | 595.64 | +0.40% | 1,653,765 |
| 2025-09-03 | 591.83 | 594.00 | 588.96 | 593.28 | +0.24% | 1,959,467 |
| 2025-09-02 | 595.62 | 595.62 | 586.00 | 591.87 | -0.57% | 2,284,547 |
| 2025-08-29 | 592.00 | 596.83 | 590.26 | 595.29 | +0.81% | 2,111,298 |
| 2025-08-28 | 590.82 | 593.53 | 589.72 | 590.48 | -0.03% | 2,159,985 |
| 2025-08-27 | 591.21 | 594.62 | 589.82 | 590.66 | -0.16% | 1,480,977 |
| 2025-08-26 | 593.08 | 596.00 | 586.29 | 591.61 | -0.27% | 4,774,584 |
| 2025-08-25 | 597.82 | 599.04 | 592.86 | 593.21 | -0.96% | 1,984,330 |
| 2025-08-22 | 595.30 | 601.77 | 593.08 | 598.96 | +1.19% | 2,389,205 |
| 2025-08-21 | 589.04 | 592.21 | 583.93 | 591.92 | -0.13% | 2,349,322 |
| 2025-08-20 | 585.91 | 593.88 | 585.91 | 592.68 | +1.22% | 2,884,705 |
| 2025-08-19 | 584.41 | 590.57 | 584.22 | 585.51 | +0.23% | 2,334,494 |
| 2025-08-18 | 582.02 | 585.49 | 580.69 | 584.14 | +0.42% | 1,812,110 |
| 2025-08-15 | 585.00 | 589.56 | 581.11 | 581.70 | -0.35% | 2,263,870 |
| 2025-08-14 | 577.47 | 584.40 | 575.50 | 583.76 | +1.01% | 2,642,459 |
| 2025-08-13 | 577.33 | 580.27 | 574.04 | 577.90 | +0.65% | 2,352,973 |
| 2025-08-12 | 575.18 | 578.32 | 570.46 | 574.18 | +0.10% | 2,593,996 |
| 2025-08-11 | 575.00 | 576.59 | 569.44 | 573.59 | -0.13% | 2,116,712 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+5.42%). Worst month: Mar (-2.57%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Mastercard Inc's (MA) latest close?
562.95 on 2026-08-07, from the Closelook data lake's daily price record.
What is MA's 52-week high and low?
601.77 high and 464.52 low over the trailing 52 weeks, as of 2026-08-07.
What is Mastercard Inc's strongest and weakest month historically?
Historically, MA's strongest calendar month has been Aug (average +5.42%) and its weakest Mar (average -2.57%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 652 daily bars in the Closelook data lake.