5 DAY PERFORMANCE
+2.92%
1 MONTH PERFORMANCE
-2.47%
3 MONTH PERFORMANCE
+0.22%
6 MONTH PERFORMANCE
-2.03%
YEAR-TO-DATE PERFORMANCE
-2.86%
1 YEAR PERFORMANCE
-2.08%
Mastercard Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/04/2026 | $549.73 | $553.52 (0.69%) | $556.60 | $541.01 | 4.45 M | $496.51 B |
| 02/03/2026 | $554.33 | $550.72 (-0.65%) | $560.11 | $549.03 | 5.71 M | $494.00 B |
| 02/02/2026 | $540.99 | $555.37 (2.66%) | $557.12 | $540.95 | 4.60 M | $498.17 B |
| 01/30/2026 | $541.01 | $538.79 (-0.41%) | $543.76 | $535.23 | 4.31 M | $483.29 B |
| 01/29/2026 | $531.79 | $543.73 (2.25%) | $544.24 | $520.11 | 5.49 M | $487.73 B |
| 01/28/2026 | $521.96 | $521.37 (-0.11%) | $523.83 | $518.27 | 5.48 M | $467.67 B |
| 01/27/2026 | $527.65 | $520.41 (-1.37%) | $529.11 | $519.55 | 3.85 M | $466.81 B |
| 01/26/2026 | $526.71 | $527.36 (0.12%) | $530.39 | $522.65 | 4.84 M | $473.04 B |
| 01/23/2026 | $531.41 | $524.74 (-1.26%) | $532.14 | $520.16 | 5.00 M | $473.84 B |
| 01/22/2026 | $529.92 | $532.86 (0.55%) | $533.19 | $523.81 | 5.11 M | $481.17 B |
| 01/21/2026 | $533.52 | $527.57 (-1.12%) | $537.40 | $524.77 | 4.94 M | $476.40 B |
| 01/20/2026 | $530.60 | $531.74 (0.21%) | $536.41 | $528.51 | 4.10 M | $480.16 B |
| 01/16/2026 | $540.24 | $539.49 (-0.14%) | $544.03 | $538.68 | 3.50 M | $487.16 B |
| 01/15/2026 | $548.52 | $542.65 (-1.07%) | $549.88 | $539.00 | 4.01 M | $490.01 B |
| 01/14/2026 | $544.50 | $546.82 (0.43%) | $548.59 | $538.15 | 3.94 M | $493.78 B |
| 01/13/2026 | $558.95 | $544.99 (-2.5%) | $558.95 | $533.70 | 8.72 M | $492.13 B |
| 01/12/2026 | $564.03 | $566.28 (0.4%) | $567.88 | $555.89 | 3.49 M | $511.35 B |
| 01/09/2026 | $578.11 | $575.54 (-0.44%) | $581.31 | $575.34 | 2.22 M | $519.71 B |
| 01/08/2026 | $577.51 | $580.07 (0.44%) | $589.67 | $573.50 | 3.39 M | $523.80 B |
| 01/07/2026 | $579.27 | $579.92 (0.11%) | $585.28 | $577.62 | 3.65 M | $523.67 B |
| 01/06/2026 | $569.00 | $580.34 (1.99%) | $581.37 | $567.94 | 4.06 M | $524.05 B |
| 01/05/2026 | $559.62 | $568.57 (1.6%) | $576.26 | $558.45 | 2.87 M | $513.42 B |
| 01/02/2026 | $570.71 | $563.13 (-1.33%) | $570.88 | $559.49 | 3.90 M | $508.51 B |
| 12/31/2025 | $576.56 | $570.88 (-0.99%) | $577.98 | $570.62 | 1.74 M | $515.50 B |
| 12/30/2025 | $576.08 | $577.42 (0.23%) | $577.78 | $574.25 | 1.51 M | $521.41 B |
| 12/29/2025 | $579.60 | $577.90 (-0.29%) | $581.99 | $577.41 | 1.27 M | $521.84 B |
| 12/26/2025 | $579.75 | $579.60 (-0.03%) | $581.20 | $578.68 | 972.30 K | $523.38 B |
| 12/24/2025 | $577.25 | $579.45 (0.38%) | $582.29 | $577.00 | 1.06 M | $523.24 B |
| 12/23/2025 | $575.89 | $576.35 (0.08%) | $581.72 | $575.75 | 1.79 M | $520.44 B |
| 12/22/2025 | $572.23 | $575.70 (0.61%) | $579.45 | $571.00 | 2.50 M | $519.86 B |
| 12/19/2025 | $566.22 | $572.23 (1.06%) | $572.94 | $565.20 | 7.26 M | $516.72 B |
| 12/18/2025 | $565.00 | $566.21 (0.21%) | $569.13 | $563.04 | 2.26 M | $511.29 B |
| 12/17/2025 | $565.52 | $565.47 (-0.01%) | $571.76 | $563.55 | 3.29 M | $510.62 B |
| 12/16/2025 | $570.70 | $566.02 (-0.82%) | $571.00 | $562.48 | 2.75 M | $511.12 B |
| 12/15/2025 | $572.88 | $569.13 (-0.65%) | $573.30 | $567.16 | 2.71 M | $513.92 B |
| 12/12/2025 | $566.00 | $571.93 (1.05%) | $573.71 | $565.89 | 3.52 M | $516.45 B |
| 12/11/2025 | $542.77 | $563.37 (3.8%) | $565.13 | $542.65 | 3.66 M | $508.72 B |
| 12/10/2025 | $538.09 | $538.86 (0.14%) | $544.95 | $537.50 | 3.02 M | $486.59 B |
| 12/09/2025 | $538.71 | $537.55 (-0.22%) | $541.90 | $535.92 | 1.97 M | $485.41 B |
| 12/08/2025 | $546.72 | $540.44 (-1.15%) | $547.33 | $537.39 | 2.45 M | $488.02 B |
| 12/05/2025 | $541.71 | $545.52 (0.7%) | $550.44 | $541.25 | 2.13 M | $492.60 B |
| 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 |
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.
