Mastercard Inc (MA) Historical Stock Data
528.03 ↑4.75 (0.91%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MA is down -0.04% a day on average. There have been 17 days where Mastercard Inc closed green and 13 days where MA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 522.87 | 528.03 | ↑$5.16 (0.99%) | 519.83 | 532.01 | 7.28M |
| 2024-12-19 | 524.16 | 523.28 | ↓$0.88 (-0.17%) | 522.78 | 529.22 | 1.52M |
| 2024-12-18 | 530.32 | 519.96 | ↓$10.36 (-1.95%) | 519.71 | 537.13 | 3.10M |
| 2024-12-17 | 529.40 | 531.01 | ↑$1.61 (0.30%) | 525.00 | 531.78 | 2.54M |
| 2024-12-16 | 532.00 | 530.31 | ↓$1.69 (-0.32%) | 529.00 | 535.00 | 1.87M |
| 2024-12-13 | 534.17 | 529.00 | ↓$5.17 (-0.97%) | 529.00 | 534.68 | 1.60M |
| 2024-12-12 | 536.29 | 532.41 | ↓$3.88 (-0.72%) | 531.97 | 536.75 | 1.35M |
| 2024-12-11 | 529.19 | 534.45 | ↑$5.26 (0.99%) | 527.27 | 535.81 | 1.50M |
| 2024-12-10 | 522.51 | 529.01 | ↑$6.50 (1.24%) | 520.47 | 529.66 | 2M |
| 2024-12-09 | 529.02 | 522.82 | ↓$6.20 (-1.17%) | 521.88 | 531.59 | 2.94M |
| 2024-12-06 | 522.93 | 528.57 | ↑$5.64 (1.08%) | 522.50 | 531.00 | 2.12M |
| 2024-12-05 | 524.60 | 524.77 | ↑$0.17 (0.03%) | 522.51 | 527.47 | 1.89M |
| 2024-12-04 | 523.64 | 521.14 | ↓$2.50 (-0.48%) | 518.17 | 525.88 | 2.63M |
| 2024-12-03 | 534.67 | 526.18 | ↓$8.49 (-1.59%) | 525.96 | 534.82 | 1.66M |
| 2024-12-02 | 532.93 | 531.36 | ↓$1.57 (-0.29%) | 526.23 | 534.82 | 1.66M |
| 2024-11-29 | 533.01 | 532.94 | ↓$0.07 (-0.01%) | 530.03 | 535.77 | 1.76M |
| 2024-11-27 | 529.05 | 532.38 | ↑$3.33 (0.63%) | 526.58 | 533.61 | 2.03M |
| 2024-11-26 | 527.90 | 528.48 | ↑$0.58 (0.11%) | 525.06 | 530.65 | 2.27M |
| 2024-11-25 | 521.64 | 526.60 | ↑$4.96 (0.95%) | 521.21 | 527.38 | 4.50M |
| 2024-11-22 | 516.93 | 520.86 | ↑$3.93 (0.76%) | 516.18 | 521.71 | 2.02M |
| 2024-11-21 | 513.23 | 515.10 | ↑$1.87 (0.36%) | 511.58 | 520.12 | 3.08M |
| 2024-11-20 | 521.53 | 512.54 | ↓$8.99 (-1.72%) | 511.01 | 522.50 | 2.41M |
| 2024-11-19 | 518.78 | 519.46 | ↑$0.68 (0.13%) | 516.76 | 522.65 | 1.81M |
| 2024-11-18 | 518.59 | 521.63 | ↑$3.04 (0.59%) | 517.00 | 523.49 | 2.49M |
| 2024-11-15 | 518.53 | 521.89 | ↑$3.37 (0.65%) | 518.00 | 523.39 | 2.41M |
| 2024-11-14 | 520.62 | 520.40 | ↓$0.22 (-0.04%) | 517.65 | 522.36 | 1.77M |
| 2024-11-13 | 530.01 | 521.88 | ↓$8.13 (-1.53%) | 516.42 | 530.50 | 2.13M |
| 2024-11-12 | 529.10 | 529.17 | ↑$0.07 (0.01%) | 527.30 | 530.88 | 2.58M |
| 2024-11-11 | 528.85 | 530.12 | ↑$1.27 (0.24%) | 528.52 | 534.03 | 2.21M |
| 2024-11-08 | 520.34 | 524.76 | ↑$4.42 (0.85%) | 519.53 | 528.84 | 2.21M |
Create an account or log in to view more rows.
$MA we just getting started
$MA omg lol
$MA Let it go...
$MA love when bulls come out
$MA beauty. Bag secured
$MA The best investment you can make is an investment in yourself or another person
$MA It’s that TIME!! To Double down!
$MA Hedgies
we aren't going anywhere!
$MA to the moon!!! lfG
$MA it's true....