-
5 DAY PERFORMANCE
-0.20% -
1 MONTH PERFORMANCE
+1.52% -
3 MONTH PERFORMANCE
+11.09% -
6 MONTH PERFORMANCE
+14.09% -
YEAR-TO-DATE PERFORMANCE
+22.11% -
1 YEAR PERFORMANCE
+26.93%
Mastercard Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $516.93 | $520.86 (0.76%) | $521.71 | $516.18 | 2.82 M | $480.75 B |
| 11/21/2024 | $513.23 | $515.10 (0.36%) | $520.12 | $511.58 | 3.08 M | $475.44 B |
| 11/20/2024 | $521.53 | $512.54 (-1.72%) | $522.50 | $511.00 | 2.41 M | $473.07 B |
| 11/19/2024 | $518.78 | $519.46 (0.13%) | $522.65 | $516.76 | 2.72 M | $479.46 B |
| 11/18/2024 | $518.59 | $521.63 (0.59%) | $523.49 | $517.00 | 2.49 M | $481.46 B |
| 11/15/2024 | $518.53 | $521.89 (0.65%) | $523.39 | $518.00 | 2.41 M | $481.70 B |
| 11/14/2024 | $520.62 | $520.40 (-0.04%) | $522.36 | $517.65 | 2.48 M | $480.33 B |
| 11/13/2024 | $530.01 | $521.88 (-1.53%) | $530.50 | $516.42 | 2.68 M | $481.70 B |
| 11/12/2024 | $529.10 | $529.17 (0.01%) | $530.90 | $527.30 | 2.58 M | $488.42 B |
| 11/11/2024 | $528.85 | $530.12 (0.24%) | $534.03 | $528.52 | 2.21 M | $489.30 B |
| 11/08/2024 | $520.34 | $524.76 (0.85%) | $528.84 | $519.53 | 2.22 M | $484.35 B |
| 11/07/2024 | $523.99 | $517.97 (-1.15%) | $524.03 | $516.59 | 2.38 M | $478.09 B |
| 11/06/2024 | $520.86 | $521.13 (0.05%) | $523.00 | $515.94 | 3.67 M | $481.00 B |
| 11/05/2024 | $505.58 | $505.56 (-0%) | $508.15 | $503.61 | 2.13 M | $466.63 B |
| 11/04/2024 | $509.14 | $505.58 (-0.7%) | $510.00 | $503.03 | 2.17 M | $466.65 B |
| 11/01/2024 | $500.44 | $508.08 (1.53%) | $510.55 | $498.53 | 3.75 M | $468.96 B |
| 10/31/2024 | $521.25 | $499.59 (-4.16%) | $527.90 | $499.03 | 5.52 M | $461.12 B |
| 10/30/2024 | $512.52 | $513.69 (0.23%) | $516.45 | $507.00 | 3.12 M | $474.14 B |
| 10/29/2024 | $507.54 | $506.28 (-0.25%) | $511.39 | $505.70 | 2.07 M | $467.30 B |
| 10/28/2024 | $507.40 | $508.21 (0.16%) | $510.86 | $506.14 | 2.19 M | $469.08 B |
| 10/25/2024 | $512.50 | $507.36 (-1%) | $514.73 | $505.62 | 1.58 M | $471.34 B |
| 10/24/2024 | $511.90 | $510.62 (-0.25%) | $513.34 | $509.46 | 1.91 M | $474.37 B |
| 10/23/2024 | $512.66 | $513.73 (0.21%) | $514.72 | $511.90 | 1.76 M | $477.26 B |
| 10/22/2024 | $511.15 | $513.02 (0.37%) | $514.55 | $510.50 | 1.86 M | $476.60 B |
| 10/21/2024 | $516.99 | $515.01 (-0.38%) | $518.82 | $513.94 | 2.22 M | $478.44 B |
| 10/18/2024 | $514.54 | $516.34 (0.35%) | $518.00 | $512.58 | 2.60 M | $479.68 B |
| 10/17/2024 | $516.29 | $513.76 (-0.49%) | $517.04 | $511.52 | 2.23 M | $477.28 B |
| 10/16/2024 | $506.35 | $514.07 (1.52%) | $515.40 | $506.00 | 2.96 M | $477.57 B |
| 10/15/2024 | $505.62 | $507.23 (0.32%) | $509.88 | $504.00 | 2.89 M | $471.22 B |
| 10/14/2024 | $504.36 | $506.66 (0.46%) | $508.79 | $502.05 | 2.13 M | $470.69 B |
| 10/11/2024 | $496.51 | $502.26 (1.16%) | $502.92 | $496.47 | 1.92 M | $466.60 B |
| 10/10/2024 | $500.00 | $498.02 (-0.4%) | $500.72 | $495.84 | 1.49 M | $462.66 B |
| 10/09/2024 | $498.38 | $499.95 (0.32%) | $500.75 | $495.59 | 1.71 M | $464.45 B |
| 10/08/2024 | $492.50 | $497.06 (0.93%) | $497.53 | $491.53 | 1.75 M | $461.77 B |
| 10/07/2024 | $497.33 | $491.30 (-1.21%) | $498.53 | $490.75 | 1.99 M | $456.42 B |
| 10/04/2024 | $495.56 | $497.70 (0.43%) | $499.05 | $492.47 | 1.94 M | $462.36 B |
| 10/03/2024 | $495.55 | $494.97 (-0.12%) | $497.09 | $493.00 | 1.38 M | $459.83 B |
| 10/02/2024 | $492.94 | $495.57 (0.53%) | $495.91 | $489.68 | 1.74 M | $460.38 B |
| 10/01/2024 | $497.26 | $496.38 (-0.18%) | $498.03 | $493.11 | 3.75 M | $461.14 B |
| 09/30/2024 | $491.78 | $493.80 (0.41%) | $494.99 | $490.11 | 2.86 M | $458.74 B |
| 09/27/2024 | $491.03 | $493.64 (0.53%) | $496.00 | $490.39 | 2.18 M | $458.59 B |
| 09/26/2024 | $491.00 | $491.27 (0.05%) | $493.63 | $489.00 | 3.07 M | $456.39 B |
| 09/25/2024 | $484.76 | $489.45 (0.97%) | $489.90 | $483.54 | 3.48 M | $454.70 B |
| 09/24/2024 | $492.68 | $487.41 (-1.07%) | $493.25 | $484.42 | 4.14 M | $452.80 B |
| 09/23/2024 | $493.16 | $497.14 (0.81%) | $497.69 | $491.30 | 2.19 M | $461.84 B |
| 09/20/2024 | $489.65 | $492.74 (0.63%) | $493.53 | $487.74 | 3.47 M | $457.76 B |
| 09/19/2024 | $500.00 | $493.01 (-1.4%) | $501.13 | $486.25 | 3.52 M | $458.01 B |
| 09/18/2024 | $501.28 | $494.76 (-1.3%) | $501.80 | $494.04 | 2.19 M | $459.63 B |
| 09/17/2024 | $498.60 | $500.99 (0.48%) | $501.74 | $497.85 | 2.20 M | $465.42 B |
| 09/16/2024 | $495.30 | $497.71 (0.49%) | $498.32 | $493.39 | 1.59 M | $462.37 B |
| 09/13/2024 | $493.10 | $493.36 (0.05%) | $496.85 | $491.45 | 2.20 M | $458.33 B |
| 09/12/2024 | $486.95 | $492.11 (1.06%) | $492.88 | $483.00 | 2.30 M | $457.17 B |
| 09/11/2024 | $486.52 | $488.18 (0.34%) | $489.11 | $477.84 | 2.48 M | $453.52 B |
| 09/10/2024 | $487.10 | $488.02 (0.19%) | $488.33 | $482.33 | 2.23 M | $453.37 B |
| 09/09/2024 | $480.50 | $487.09 (1.37%) | $489.21 | $479.57 | 2.34 M | $452.51 B |
| 09/06/2024 | $477.11 | $476.12 (-0.21%) | $480.44 | $474.71 | 2.12 M | $442.32 B |
| 09/05/2024 | $483.14 | $477.36 (-1.2%) | $484.16 | $473.11 | 2.29 M | $443.47 B |
| 09/04/2024 | $482.09 | $483.14 (0.22%) | $486.17 | $481.18 | 2.16 M | $448.84 B |
| 09/03/2024 | $482.47 | $482.12 (-0.07%) | $486.69 | $480.04 | 2.06 M | $447.89 B |
| 08/30/2024 | $481.84 | $483.34 (0.31%) | $485.74 | $479.65 | 2.98 M | $449.02 B |
| 08/29/2024 | $474.47 | $480.80 (1.33%) | $481.92 | $474.47 | 1.89 M | $446.66 B |
| 08/28/2024 | $475.00 | $471.80 (-0.67%) | $476.41 | $468.87 | 1.45 M | $438.30 B |
| 08/27/2024 | $471.08 | $474.99 (0.83%) | $475.50 | $468.22 | 1.64 M | $441.27 B |
| 08/26/2024 | $468.10 | $468.64 (0.12%) | $470.53 | $467.00 | 1.43 M | $435.37 B |
| 08/23/2024 | $470.30 | $466.44 (-0.82%) | $470.34 | $461.90 | 1.99 M | $433.32 B |
| 08/22/2024 | $469.49 | $468.82 (-0.14%) | $470.91 | $466.70 | 1.54 M | $435.53 B |