Mastercard Inc (MA) Historical Stock Data
540.61 ↓16.96 (-3.04%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MA is down -0.06% a day on average. There have been 15 days where Mastercard Inc closed green and 15 days where MA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | 554.23 | 540.61 | ↓$13.62 (-2.46%) | 540.09 | 558.58 | 2.02M |
| 2025-03-27 | 549.07 | 557.57 | ↑$8.50 (1.55%) | 547.80 | 561.83 | 2.90M |
| 2025-03-26 | 547.14 | 549.07 | ↑$1.93 (0.35%) | 545.12 | 550.99 | 1.90M |
| 2025-03-25 | 545.95 | 545.16 | ↓$0.79 (-0.14%) | 542.01 | 547.18 | 2.14M |
| 2025-03-24 | 539.35 | 543.67 | ↑$4.32 (0.80%) | 538.24 | 545.46 | 1.83M |
| 2025-03-21 | 535.44 | 535.69 | ↑$0.25 (0.05%) | 530.76 | 538.05 | 2.63M |
| 2025-03-20 | 533.60 | 536.38 | ↑$2.78 (0.52%) | 532.55 | 540.49 | 2.60M |
| 2025-03-19 | 531.57 | 536.09 | ↑$4.52 (0.85%) | 529.58 | 537.62 | 1.77M |
| 2025-03-18 | 532.34 | 530.19 | ↓$2.15 (-0.40%) | 525.51 | 532.59 | 2.36M |
| 2025-03-17 | 523.25 | 531.99 | ↑$8.74 (1.67%) | 521.48 | 533.48 | 1.92M |
| 2025-03-14 | 522.60 | 527.64 | ↑$5.04 (0.96%) | 520.96 | 528.41 | 2.37M |
| 2025-03-13 | 524.50 | 519.83 | ↓$4.67 (-0.89%) | 517.71 | 528.53 | 1.97M |
| 2025-03-12 | 530.51 | 524.64 | ↓$5.87 (-1.11%) | 519.26 | 532.68 | 2.37M |
| 2025-03-11 | 537.20 | 525.80 | ↓$11.40 (-2.12%) | 522.25 | 537.20 | 3.48M |
| 2025-03-10 | 538.15 | 537.12 | ↓$1.03 (-0.19%) | 532.02 | 548.29 | 3.89M |
| 2025-03-07 | 547.07 | 546.77 | ↓$0.30 (-0.05%) | 536.28 | 550.38 | 3.16M |
| 2025-03-06 | 548.50 | 549.82 | ↑$1.32 (0.24%) | 544.69 | 555.68 | 2.63M |
| 2025-03-05 | 552.58 | 558.30 | ↑$5.72 (1.04%) | 551.32 | 560.99 | 2.24M |
| 2025-03-04 | 570.46 | 555.07 | ↓$15.39 (-2.70%) | 552.15 | 572.44 | 3.32M |
| 2025-03-03 | 577.33 | 574.92 | ↓$2.41 (-0.42%) | 570.04 | 582.23 | 3.09M |
| 2025-02-28 | 567.30 | 576.31 | ↑$9.01 (1.59%) | 564.08 | 576.40 | 3.20M |
| 2025-02-27 | 565.57 | 564.82 | ↓$0.75 (-0.13%) | 564.00 | 574.70 | 2.11M |
| 2025-02-26 | 562.59 | 561.27 | ↓$1.32 (-0.23%) | 559.60 | 566.56 | 1.67M |
| 2025-02-25 | 562.44 | 564.03 | ↑$1.59 (0.28%) | 552.69 | 566.05 | 2.95M |
| 2025-02-24 | 558.43 | 559.00 | ↑$0.57 (0.10%) | 556.79 | 561.46 | 1.41M |
| 2025-02-21 | 561.43 | 557.51 | ↓$3.92 (-0.70%) | 556.61 | 564.80 | 1.70M |
| 2025-02-20 | 568.15 | 563.28 | ↓$4.87 (-0.86%) | 559.04 | 568.46 | 1.29M |
| 2025-02-19 | 567.49 | 568.50 | ↑$1.01 (0.18%) | 566.65 | 570.69 | 2.46M |
| 2025-02-18 | 564.90 | 568.61 | ↑$3.71 (0.66%) | 561.52 | 568.63 | 2.06M |
| 2025-02-14 | 566.01 | 564.76 | ↓$1.25 (-0.22%) | 564.13 | 569.24 | 1.35M |
Create an account or log in to view more rows.
$MA it's going down??
$MA my hands are made out of diamonds
$MA more calls coming in
$MA let’s go!! Squeeze time
$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