5 DAY PERFORMANCE
-1.50%
1 MONTH PERFORMANCE
-2.00%
3 MONTH PERFORMANCE
-7.18%
6 MONTH PERFORMANCE
-7.38%
YEAR-TO-DATE PERFORMANCE
+2.98%
1 YEAR PERFORMANCE
+3.33%
Mastercard Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $557.03 | $542.31 (-2.64%) | $559.00 | $539.56 | 2.88 M | $489.71 B |
| 12/03/2025 | $547.32 | $553.73 (1.17%) | $555.07 | $546.50 | 2.69 M | $500.02 B |
| 12/02/2025 | $547.28 | $545.91 (-0.25%) | $554.75 | $541.04 | 3.08 M | $492.96 B |
| 12/01/2025 | $547.64 | $543.97 (-0.67%) | $549.78 | $543.39 | 2.23 M | $491.20 B |
| 11/28/2025 | $548.13 | $550.53 (0.44%) | $551.40 | $545.42 | 1.25 M | $497.13 B |
| 11/26/2025 | $548.48 | $544.93 (-0.65%) | $548.67 | $544.17 | 2.19 M | $492.07 B |
| 11/25/2025 | $541.50 | $546.47 (0.92%) | $550.40 | $539.00 | 3.13 M | $493.46 B |
| 11/24/2025 | $543.44 | $537.85 (-1.03%) | $544.04 | $535.11 | 5.94 M | $485.68 B |
| 11/21/2025 | $532.54 | $540.40 (1.48%) | $544.41 | $531.67 | 3.81 M | $487.98 B |
| 11/20/2025 | $533.29 | $527.88 (-1.01%) | $538.46 | $527.18 | 3.24 M | $476.68 B |
| 11/19/2025 | $528.15 | $530.36 (0.42%) | $531.00 | $524.98 | 2.72 M | $478.92 B |
| 11/18/2025 | $533.56 | $527.58 (-1.12%) | $536.00 | $524.70 | 3.59 M | $476.40 B |
| 11/17/2025 | $546.00 | $536.85 (-1.68%) | $549.32 | $536.21 | 2.56 M | $484.78 B |
| 11/14/2025 | $556.04 | $545.73 (-1.85%) | $557.00 | $544.05 | 2.57 M | $492.79 B |
| 11/13/2025 | $559.88 | $555.57 (-0.77%) | $563.60 | $554.86 | 2.03 M | $501.68 B |
| 11/12/2025 | $560.00 | $561.23 (0.22%) | $565.91 | $558.41 | 1.76 M | $506.79 B |
| 11/11/2025 | $553.00 | $558.35 (0.97%) | $558.53 | $548.01 | 1.83 M | $504.19 B |
| 11/10/2025 | $552.28 | $552.96 (0.12%) | $554.70 | $548.58 | 1.98 M | $499.32 B |
| 11/07/2025 | $553.80 | $551.97 (-0.33%) | $558.67 | $550.67 | 2.51 M | $498.43 B |
| 11/06/2025 | $550.18 | $553.28 (0.56%) | $555.00 | $547.86 | 2.59 M | $499.61 B |
| 11/05/2025 | $553.00 | $553.31 (0.06%) | $556.33 | $549.37 | 2.20 M | $499.64 B |
| 11/04/2025 | $544.83 | $552.75 (1.45%) | $554.03 | $542.48 | 2.65 M | $499.13 B |
| 11/03/2025 | $550.00 | $544.07 (-1.08%) | $551.00 | $540.36 | 3.18 M | $491.30 B |
| 10/31/2025 | $548.89 | $551.99 (0.56%) | $554.43 | $543.53 | 3.57 M | $498.45 B |
| 10/30/2025 | $551.56 | $553.68 (0.38%) | $562.92 | $545.64 | 4.28 M | $499.97 B |
| 10/29/2025 | $561.63 | $554.58 (-1.26%) | $566.81 | $551.23 | 3.76 M | $500.79 B |
| 10/28/2025 | $573.08 | $565.93 (-1.25%) | $573.99 | $565.45 | 2.92 M | $511.03 B |
| 10/27/2025 | $575.72 | $572.36 (-0.58%) | $575.72 | $566.48 | 2.98 M | $516.84 B |
| 10/24/2025 | $577.24 | $573.67 (-0.62%) | $580.82 | $573.08 | 1.84 M | $520.89 B |
| 10/23/2025 | $574.36 | $573.77 (-0.1%) | $576.99 | $571.67 | 2.19 M | $520.98 B |
| 10/22/2025 | $571.05 | $571.36 (0.05%) | $576.43 | $568.58 | 1.82 M | $518.79 B |
| 10/21/2025 | $562.16 | $572.03 (1.76%) | $575.98 | $560.77 | 2.72 M | $519.40 B |
| 10/20/2025 | $561.70 | $566.36 (0.83%) | $567.42 | $553.79 | 2.05 M | $514.25 B |
| 10/17/2025 | $552.49 | $560.97 (1.53%) | $562.80 | $552.01 | 2.76 M | $509.36 B |
| 10/16/2025 | $562.80 | $549.88 (-2.3%) | $564.65 | $547.39 | 3.21 M | $499.29 B |
| 10/15/2025 | $564.30 | $562.81 (-0.26%) | $568.69 | $559.40 | 2.26 M | $511.03 B |
| 10/14/2025 | $556.00 | $567.92 (2.14%) | $569.81 | $556.00 | 2.63 M | $515.67 B |
| 10/13/2025 | $558.00 | $559.24 (0.22%) | $565.00 | $553.01 | 3.00 M | $507.79 B |
| 10/10/2025 | $567.58 | $557.48 (-1.78%) | $569.42 | $556.69 | 3.55 M | $506.19 B |
| 10/09/2025 | $577.24 | $564.55 (-2.2%) | $579.40 | $562.51 | 2.58 M | $512.61 B |
| 10/08/2025 | $581.32 | $576.44 (-0.84%) | $583.07 | $576.08 | 1.94 M | $523.41 B |
| 10/07/2025 | $578.99 | $579.84 (0.15%) | $586.08 | $578.91 | 2.12 M | $526.49 B |
| 10/06/2025 | $579.23 | $578.81 (-0.07%) | $581.14 | $569.26 | 2.57 M | $525.56 B |
| 10/03/2025 | $576.43 | $580.45 (0.7%) | $583.22 | $576.43 | 2.33 M | $527.05 B |
| 10/02/2025 | $572.73 | $577.33 (0.8%) | $579.84 | $570.77 | 2.48 M | $524.22 B |
| 10/01/2025 | $565.68 | $573.77 (1.43%) | $575.47 | $565.01 | 3.69 M | $520.98 B |
| 09/30/2025 | $565.81 | $568.81 (0.53%) | $570.63 | $563.65 | 2.38 M | $516.48 B |
| 09/29/2025 | $566.00 | $568.14 (0.38%) | $569.32 | $562.51 | 2.62 M | $515.87 B |
| 09/26/2025 | $566.62 | $565.13 (-0.26%) | $569.66 | $564.06 | 2.11 M | $513.14 B |
| 09/25/2025 | $565.00 | $567.30 (0.41%) | $572.39 | $564.57 | 2.70 M | $515.11 B |
| 09/24/2025 | $571.28 | $568.81 (-0.43%) | $571.66 | $564.95 | 2.87 M | $516.48 B |
| 09/23/2025 | $585.45 | $569.97 (-2.64%) | $586.86 | $568.25 | 3.22 M | $517.53 B |
| 09/22/2025 | $580.97 | $584.49 (0.61%) | $587.35 | $580.14 | 3.24 M | $530.72 B |
| 09/19/2025 | $588.62 | $584.16 (-0.76%) | $588.87 | $581.51 | 6.75 M | $530.42 B |
| 09/18/2025 | $596.08 | $586.05 (-1.68%) | $601.62 | $585.88 | 3.29 M | $532.13 B |
| 09/17/2025 | $587.71 | $598.63 (1.86%) | $598.89 | $587.44 | 2.93 M | $543.56 B |
| 09/16/2025 | $578.01 | $586.42 (1.45%) | $588.11 | $576.83 | 2.54 M | $532.47 B |
| 09/15/2025 | $582.73 | $582.96 (0.04%) | $586.50 | $581.50 | 2.22 M | $529.33 B |
| 09/12/2025 | $586.44 | $580.41 (-1.03%) | $589.21 | $580.00 | 2.24 M | $527.01 B |
| 09/11/2025 | $580.88 | $588.73 (1.35%) | $589.97 | $580.01 | 2.41 M | $534.57 B |
| 09/10/2025 | $582.13 | $579.38 (-0.47%) | $582.13 | $571.00 | 2.54 M | $526.08 B |
| 09/09/2025 | $583.54 | $584.00 (0.08%) | $591.18 | $583.30 | 2.27 M | $530.27 B |
| 09/08/2025 | $582.62 | $586.60 (0.68%) | $589.79 | $580.70 | 1.95 M | $532.63 B |
| 09/05/2025 | $595.47 | $584.22 (-1.89%) | $598.58 | $579.03 | 2.43 M | $530.47 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
