Mail

MA - Mastercard Incorporated

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	371.00	375.68	370.05	374.37	374.37	2,691,300
25 May 2023	367.91	370.99	364.91	370.04	370.04	3,752,200
24 May 2023	369.37	369.61	365.58	368.50	368.50	2,655,700
23 May 2023	381.52	382.03	370.44	373.75	373.75	3,979,000
22 May 2023	384.99	387.37	384.18	384.53	384.53	1,808,800
19 May 2023	392.00	392.20	385.14	385.57	385.57	3,368,800
18 May 2023	387.11	392.02	385.81	392.02	392.02	3,729,500
17 May 2023	382.20	387.52	379.13	387.00	387.00	3,260,300
16 May 2023	382.60	383.60	377.32	380.24	380.24	2,762,700
15 May 2023	381.87	383.66	380.53	383.41	383.41	1,957,400
12 May 2023	384.49	385.02	378.80	381.92	381.92	2,044,000
11 May 2023	382.21	385.72	379.26	383.39	383.39	1,901,200
10 May 2023	385.99	386.76	377.65	382.54	382.54	1,940,800
09 May 2023	383.88	386.17	382.70	382.94	382.94	2,036,400
08 May 2023	384.01	387.46	383.77	385.51	385.51	1,719,600
05 May 2023	380.57	385.15	378.24	384.66	384.66	2,682,800
04 May 2023	374.50	376.85	372.14	376.12	376.12	2,814,900
03 May 2023	376.67	379.55	374.33	374.90	374.90	1,970,900
02 May 2023	377.77	378.84	370.94	376.03	376.03	2,478,700
01 May 2023	380.49	382.46	378.96	379.86	379.86	1,745,100
28 Apr 2023	372.53	381.93	371.51	380.03	380.03	3,107,300
27 Apr 2023	366.58	374.98	361.00	373.67	373.67	3,859,900
26 Apr 2023	369.64	372.22	366.09	366.76	366.76	2,594,200
25 Apr 2023	373.50	374.58	368.32	368.53	368.53	2,245,000
24 Apr 2023	375.15	377.64	373.62	374.73	374.73	1,886,300
21 Apr 2023	375.72	377.43	373.26	375.24	375.24	3,537,800
20 Apr 2023	371.45	375.19	369.69	375.00	375.00	2,124,800
19 Apr 2023	372.99	374.15	371.16	372.80	372.80	1,795,300
18 Apr 2023	373.95	373.95	369.96	372.32	372.32	2,087,800
17 Apr 2023	373.36	374.10	368.39	372.76	372.76	2,432,700
14 Apr 2023	370.00	373.39	369.11	372.43	372.43	2,254,600
13 Apr 2023	363.82	369.75	363.39	369.65	369.65	2,611,700
12 Apr 2023	366.08	368.60	361.03	361.78	361.78	2,268,800
11 Apr 2023	363.42	365.19	361.16	364.13	364.13	3,033,800
10 Apr 2023	359.71	360.93	357.58	360.14	360.14	1,559,100
06 Apr 2023	361.21	362.04	355.97	361.47	361.47	2,357,600
05 Apr 2023	363.48	365.13	361.61	363.79	363.79	2,239,600
05 Apr 2023	0.57 Dividend
04 Apr 2023	366.80	369.12	363.38	363.90	363.33	2,198,700
03 Apr 2023	362.61	366.66	361.75	366.47	365.90	2,978,000
31 Mar 2023	361.13	363.65	360.38	363.41	362.84	3,376,600
30 Mar 2023	360.95	362.59	358.24	359.26	358.70	2,480,500
29 Mar 2023	357.38	360.03	355.82	359.53	358.97	2,327,000
28 Mar 2023	355.56	355.90	352.80	354.33	353.77	1,695,900
27 Mar 2023	355.57	357.89	354.28	354.62	354.06	2,420,300
24 Mar 2023	350.45	352.42	346.31	351.63	351.08	2,971,500
23 Mar 2023	352.41	359.86	351.84	354.37	353.81	2,598,100
22 Mar 2023	354.61	360.00	351.03	351.03	350.48	2,596,400
21 Mar 2023	354.37	356.20	350.83	354.57	354.01	3,766,800
20 Mar 2023	348.00	353.84	347.34	349.32	348.77	3,864,200
17 Mar 2023	350.25	351.94	346.86	349.66	349.11	8,426,800
16 Mar 2023	346.62	348.69	340.28	348.00	347.45	3,768,100
15 Mar 2023	346.05	348.40	343.64	348.08	347.53	3,082,600
14 Mar 2023	351.00	356.11	348.56	352.82	352.27	3,413,300
13 Mar 2023	343.63	349.86	340.21	344.71	344.17	3,308,200
10 Mar 2023	352.41	353.05	345.23	347.11	346.57	3,176,400
09 Mar 2023	359.25	364.02	353.91	354.44	353.88	2,414,700
08 Mar 2023	358.61	361.70	357.28	359.03	358.47	1,634,400
07 Mar 2023	367.17	369.15	359.55	359.94	359.38	1,660,800
06 Mar 2023	361.82	368.53	361.26	366.93	366.36	2,789,400
03 Mar 2023	358.12	361.69	357.09	361.50	360.93	2,174,900
02 Mar 2023	353.63	356.62	351.69	355.57	355.01	2,526,000
01 Mar 2023	354.00	355.31	349.39	353.50	352.95	1,968,100
28 Feb 2023	354.81	357.80	353.24	355.29	354.73	2,732,900
27 Feb 2023	355.64	358.03	354.82	355.48	354.92	2,200,800
24 Feb 2023	350.82	354.00	349.59	353.12	352.57	2,016,100
23 Feb 2023	357.74	357.74	351.66	355.53	354.97	1,975,500
22 Feb 2023	355.36	357.74	353.21	354.97	354.41	2,109,300
21 Feb 2023	356.76	361.77	355.19	355.96	355.40	2,730,900
17 Feb 2023	364.06	366.70	359.80	361.13	360.56	2,718,900
16 Feb 2023	364.90	373.08	364.90	367.55	366.97	2,792,700
15 Feb 2023	366.28	369.80	365.01	369.64	369.06	2,203,300
14 Feb 2023	369.58	373.41	367.73	369.96	369.38	1,841,400
13 Feb 2023	368.56	371.14	367.07	370.83	370.25	2,286,400
10 Feb 2023	369.64	370.25	362.92	366.83	366.26	2,270,700
09 Feb 2023	373.30	374.57	369.25	370.42	369.84	2,287,600
08 Feb 2023	373.17	375.79	370.14	370.35	369.77	2,193,600
07 Feb 2023	371.51	377.07	368.84	375.06	374.47	2,309,100
06 Feb 2023	370.00	374.33	369.05	372.97	372.39	2,068,300
03 Feb 2023	370.80	378.22	370.49	373.91	373.32	2,739,600
02 Feb 2023	379.52	380.47	372.80	374.94	374.35	2,761,600
01 Feb 2023	368.57	376.78	367.00	374.08	373.49	2,951,900
31 Jan 2023	369.99	372.48	367.02	370.60	370.02	3,137,400
30 Jan 2023	369.46	373.74	369.40	371.12	370.54	2,688,600
27 Jan 2023	376.19	380.52	373.38	374.03	373.44	3,405,600
26 Jan 2023	383.41	384.11	373.00	377.24	376.65	3,718,400
25 Jan 2023	375.10	382.56	375.10	382.39	381.79	3,501,900
24 Jan 2023	390.00	390.00	375.22	380.01	379.41	2,756,200
23 Jan 2023	376.74	381.38	376.36	378.57	377.98	2,743,900
20 Jan 2023	370.23	376.62	369.40	376.28	375.69	3,863,400
19 Jan 2023	364.60	370.80	363.60	367.94	367.36	3,111,200
18 Jan 2023	374.51	375.81	368.50	368.92	368.34	2,747,100
17 Jan 2023	375.00	378.33	373.98	375.00	374.41	2,814,500
13 Jan 2023	375.06	377.87	374.31	375.52	374.93	4,261,000
12 Jan 2023	377.86	381.13	376.92	379.81	379.22	3,291,200
11 Jan 2023	372.62	377.92	371.26	377.86	377.27	3,370,200
10 Jan 2023	368.81	371.68	367.21	371.01	370.43	3,485,900
09 Jan 2023	371.63	375.00	369.56	370.97	370.39	3,913,500
06 Jan 2023	357.31	368.72	355.32	367.67	367.09	4,432,800
06 Jan 2023	0.57 Dividend
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...