5 DAY PERFORMANCE
+1.62%
1 MONTH PERFORMANCE
+0.28%
3 MONTH PERFORMANCE
-4.22%
6 MONTH PERFORMANCE
+5.54%
YEAR-TO-DATE PERFORMANCE
+2.96%
1 YEAR PERFORMANCE
+20.16%
Mastercard Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $538.53 | $540.31 (0.33%) | $544.03 | $529.95 | 1.55 M | $496.16 B |
| 04/29/2025 | $534.34 | $539.68 (1%) | $540.48 | $533.41 | 2.03 M | $494.89 B |
| 04/28/2025 | $536.03 | $534.49 (-0.29%) | $537.76 | $530.50 | 1.74 M | $490.13 B |
| 04/25/2025 | $535.46 | $533.48 (-0.37%) | $536.92 | $529.88 | 2.01 M | $489.20 B |
| 04/24/2025 | $528.69 | $535.46 (1.28%) | $536.04 | $525.27 | 2.21 M | $491.02 B |
| 04/23/2025 | $537.74 | $530.01 (-1.44%) | $543.94 | $527.62 | 3.05 M | $486.02 B |
| 04/22/2025 | $515.62 | $527.33 (2.27%) | $528.80 | $512.75 | 2.38 M | $483.56 B |
| 04/21/2025 | $517.00 | $509.32 (-1.49%) | $517.65 | $503.54 | 3.35 M | $467.05 B |
| 04/17/2025 | $510.95 | $517.33 (1.25%) | $523.98 | $509.13 | 3.33 M | $474.39 B |
| 04/16/2025 | $516.05 | $513.43 (-0.51%) | $521.72 | $509.87 | 2.50 M | $470.82 B |
| 04/15/2025 | $513.40 | $517.38 (0.78%) | $521.29 | $513.38 | 2.21 M | $474.44 B |
| 04/14/2025 | $515.87 | $512.46 (-0.66%) | $523.42 | $508.50 | 3.01 M | $469.93 B |
| 04/11/2025 | $498.26 | $509.75 (2.31%) | $515.91 | $495.91 | 3.74 M | $467.44 B |
| 04/10/2025 | $506.83 | $499.34 (-1.48%) | $508.63 | $484.13 | 4.11 M | $457.89 B |
| 04/09/2025 | $470.11 | $515.43 (9.64%) | $518.51 | $470.00 | 4.70 M | $472.65 B |
| 04/08/2025 | $501.00 | $479.92 (-4.21%) | $505.57 | $471.66 | 3.56 M | $440.09 B |
| 04/07/2025 | $478.50 | $485.52 (1.47%) | $502.20 | $465.59 | 6.01 M | $445.22 B |
| 04/04/2025 | $519.62 | $489.77 (-5.74%) | $520.88 | $488.29 | 6.13 M | $449.12 B |
| 04/03/2025 | $528.42 | $530.55 (0.4%) | $539.99 | $527.00 | 3.44 M | $486.51 B |
| 04/02/2025 | $542.86 | $547.38 (0.83%) | $549.53 | $541.65 | 2.99 M | $501.95 B |
| 04/01/2025 | $546.80 | $548.51 (0.31%) | $551.15 | $544.00 | 2.71 M | $502.98 B |
| 03/31/2025 | $532.16 | $548.12 (3%) | $551.43 | $531.02 | 4.74 M | $502.63 B |
| 03/28/2025 | $554.23 | $540.61 (-2.46%) | $558.59 | $540.09 | 2.66 M | $495.74 B |
| 03/27/2025 | $549.07 | $557.57 (1.55%) | $561.83 | $547.80 | 2.90 M | $511.29 B |
| 03/26/2025 | $547.14 | $549.07 (0.35%) | $551.03 | $545.12 | 2.68 M | $503.50 B |
| 03/25/2025 | $545.95 | $545.16 (-0.14%) | $547.18 | $542.00 | 2.14 M | $499.91 B |
| 03/24/2025 | $539.35 | $543.67 (0.8%) | $545.46 | $538.24 | 2.76 M | $498.55 B |
| 03/21/2025 | $535.44 | $535.69 (0.05%) | $538.05 | $530.76 | 5.97 M | $491.23 B |
| 03/20/2025 | $533.60 | $536.38 (0.52%) | $540.49 | $532.55 | 2.60 M | $491.86 B |
| 03/19/2025 | $531.57 | $536.09 (0.85%) | $537.62 | $529.58 | 2.80 M | $491.59 B |
| 03/18/2025 | $532.34 | $530.19 (-0.4%) | $532.59 | $525.51 | 2.36 M | $486.18 B |
| 03/17/2025 | $523.25 | $531.99 (1.67%) | $533.48 | $521.48 | 2.54 M | $487.83 B |
| 03/14/2025 | $522.60 | $527.64 (0.96%) | $528.41 | $520.95 | 2.37 M | $483.85 B |
| 03/13/2025 | $524.50 | $519.83 (-0.89%) | $528.53 | $517.71 | 2.38 M | $476.68 B |
| 03/12/2025 | $530.51 | $524.64 (-1.11%) | $532.71 | $519.26 | 2.81 M | $481.09 B |
| 03/11/2025 | $537.20 | $525.80 (-2.12%) | $538.05 | $522.25 | 4.58 M | $482.16 B |
| 03/10/2025 | $538.15 | $537.12 (-0.19%) | $548.56 | $532.02 | 3.89 M | $492.54 B |
| 03/07/2025 | $547.07 | $546.77 (-0.05%) | $550.38 | $536.28 | 3.16 M | $501.39 B |
| 03/06/2025 | $548.50 | $549.82 (0.24%) | $555.68 | $544.69 | 3.13 M | $504.18 B |
| 03/05/2025 | $552.58 | $558.30 (1.04%) | $560.99 | $551.32 | 2.80 M | $511.96 B |
| 03/04/2025 | $570.46 | $555.07 (-2.7%) | $573.20 | $552.01 | 3.32 M | $509.00 B |
| 03/03/2025 | $577.33 | $574.92 (-0.42%) | $582.23 | $570.00 | 3.09 M | $527.20 B |
| 02/28/2025 | $567.30 | $576.31 (1.59%) | $576.43 | $564.00 | 3.21 M | $528.48 B |
| 02/27/2025 | $565.57 | $564.82 (-0.13%) | $574.70 | $564.00 | 2.44 M | $517.94 B |
| 02/26/2025 | $562.59 | $561.27 (-0.23%) | $566.68 | $559.60 | 2.03 M | $514.68 B |
| 02/25/2025 | $562.44 | $564.03 (0.28%) | $566.04 | $552.69 | 3.61 M | $517.22 B |
| 02/24/2025 | $558.43 | $559.00 (0.1%) | $561.46 | $556.79 | 1.75 M | $512.60 B |
| 02/21/2025 | $561.43 | $557.51 (-0.7%) | $564.80 | $556.58 | 2.26 M | $511.24 B |
| 02/20/2025 | $568.15 | $563.28 (-0.86%) | $568.50 | $559.04 | 2.18 M | $516.53 B |
| 02/19/2025 | $567.49 | $568.50 (0.18%) | $570.70 | $566.65 | 2.46 M | $521.31 B |
| 02/18/2025 | $564.90 | $568.61 (0.66%) | $568.63 | $561.52 | 2.06 M | $521.42 B |
| 02/14/2025 | $566.01 | $564.76 (-0.22%) | $569.24 | $564.13 | 1.93 M | $517.88 B |
| 02/13/2025 | $565.60 | $566.31 (0.13%) | $567.39 | $561.47 | 1.71 M | $519.31 B |
| 02/12/2025 | $562.01 | $564.60 (0.46%) | $564.75 | $559.44 | 1.72 M | $517.74 B |
| 02/11/2025 | $564.99 | $564.70 (-0.05%) | $566.43 | $559.22 | 1.85 M | $517.83 B |
| 02/10/2025 | $565.25 | $565.49 (0.04%) | $567.27 | $561.00 | 2.36 M | $518.55 B |
| 02/07/2025 | $568.06 | $562.75 (-0.93%) | $570.05 | $561.78 | 2.01 M | $516.04 B |
| 02/06/2025 | $566.13 | $567.16 (0.18%) | $569.75 | $564.54 | 1.74 M | $520.09 B |
| 02/05/2025 | $561.35 | $566.29 (0.88%) | $566.87 | $559.80 | 2.40 M | $519.29 B |
| 02/04/2025 | $570.88 | $559.11 (-2.06%) | $572.00 | $557.58 | 2.64 M | $512.70 B |
| 02/03/2025 | $552.64 | $563.95 (2.05%) | $565.00 | $551.07 | 3.20 M | $517.14 B |
| 01/31/2025 | $563.82 | $555.43 (-1.49%) | $565.54 | $554.64 | 4.51 M | $509.33 B |
| 01/30/2025 | $555.00 | $566.01 (1.98%) | $576.94 | $554.53 | 6.01 M | $519.03 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.
