5 DAY PERFORMANCE
+1.96%
1 MONTH PERFORMANCE
+15.30%
3 MONTH PERFORMANCE
+10.13%
6 MONTH PERFORMANCE
+26.43%
YEAR-TO-DATE PERFORMANCE
+11.38%
1 YEAR PERFORMANCE
+14.84%
Mastercard Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $621.83 | $635.70 (2.23%) | $641.57 | $616.46 | 4.44 M | $556.24 B |
| 10/28/2026 | $605.97 | $610.31 (0.72%) | $616.42 | $605.00 | 3.49 M | $534.02 B |
| 10/27/2026 | $611.49 | $609.85 (-0.27%) | $613.21 | $605.81 | 3.46 M | $533.62 B |
| 10/26/2026 | $622.20 | $613.50 (-1.4%) | $622.76 | $611.37 | 2.79 M | $536.81 B |
| 10/23/2026 | $628.76 | $623.60 (-0.82%) | $631.12 | $619.59 | 2.70 M | $550.02 B |
| 10/22/2026 | $624.44 | $633.21 (1.4%) | $633.29 | $623.88 | 4.04 M | $558.49 B |
| 10/21/2026 | $620.40 | $622.62 (0.36%) | $624.66 | $617.37 | 2.75 M | $549.15 B |
| 10/20/2026 | $617.50 | $620.42 (0.47%) | $624.29 | $616.60 | 3.00 M | $547.21 B |
| 10/19/2026 | $610.00 | $616.40 (1.05%) | $618.00 | $608.59 | 2.96 M | $543.66 B |
| 10/16/2026 | $619.36 | $617.42 (-0.31%) | $622.49 | $613.32 | 3.43 M | $544.56 B |
| 10/15/2026 | $610.00 | $616.32 (1.04%) | $619.80 | $607.05 | 4.24 M | $543.59 B |
| 10/14/2026 | $605.50 | $603.24 (-0.37%) | $606.61 | $600.65 | 3.24 M | $532.06 B |
| 10/13/2026 | $599.69 | $604.80 (0.85%) | $605.60 | $597.13 | 3.71 M | $533.43 B |
| 10/12/2026 | $592.86 | $595.09 (0.38%) | $598.95 | $590.21 | 2.91 M | $524.87 B |
| 10/09/2026 | $574.11 | $589.14 (2.62%) | $591.28 | $574.00 | 2.42 M | $519.62 B |
| 10/08/2026 | $568.49 | $574.76 (1.1%) | $581.59 | $568.49 | 3.39 M | $506.94 B |
| 10/07/2026 | $567.49 | $570.06 (0.45%) | $573.71 | $567.00 | 1.86 M | $502.79 B |
| 10/06/2026 | $563.50 | $566.58 (0.55%) | $568.92 | $562.14 | 2.29 M | $499.72 B |
| 10/05/2026 | $552.04 | $564.59 (2.27%) | $565.87 | $551.15 | 2.41 M | $497.97 B |
| 10/02/2026 | $551.32 | $552.26 (0.17%) | $554.68 | $545.41 | 2.45 M | $487.09 B |
| 10/01/2026 | $551.00 | $550.00 (-0.18%) | $557.20 | $546.12 | 2.89 M | $485.10 B |
| 09/30/2026 | $562.26 | $551.47 (-1.92%) | $563.00 | $551.43 | 5.04 M | $486.40 B |
| 09/29/2026 | $564.00 | $563.58 (-0.07%) | $566.99 | $561.30 | 2.90 M | $497.08 B |
| 09/28/2026 | $566.28 | $568.26 (0.35%) | $569.57 | $563.50 | 3.22 M | $501.21 B |
| 09/25/2026 | $567.08 | $567.65 (0.1%) | $568.78 | $562.29 | 2.37 M | $500.67 B |
| 09/24/2026 | $561.00 | $566.08 (0.91%) | $568.18 | $559.68 | 2.17 M | $499.28 B |
| 09/23/2026 | $555.78 | $559.92 (0.74%) | $565.75 | $554.00 | 2.88 M | $493.85 B |
| 09/22/2026 | $571.18 | $555.89 (-2.68%) | $571.35 | $553.12 | 3.82 M | $490.29 B |
| 09/21/2026 | $567.11 | $567.65 (0.1%) | $569.39 | $562.36 | 2.57 M | $500.67 B |
| 09/18/2026 | $564.95 | $565.24 (0.05%) | $568.43 | $561.90 | 5.44 M | $498.54 B |
| 09/17/2026 | $568.07 | $565.73 (-0.41%) | $569.86 | $564.07 | 2.07 M | $498.97 B |
| 09/16/2026 | $571.59 | $567.75 (-0.67%) | $573.04 | $565.32 | 2.39 M | $500.76 B |
| 09/15/2026 | $571.48 | $573.27 (0.31%) | $574.00 | $567.30 | 2.13 M | $505.62 B |
| 09/14/2026 | $575.98 | $574.42 (-0.27%) | $578.90 | $565.96 | 2.51 M | $506.64 B |
| 09/11/2026 | $568.88 | $569.19 (0.05%) | $572.68 | $564.25 | 2.05 M | $502.03 B |
| 09/10/2026 | $565.00 | $565.37 (0.07%) | $568.73 | $563.17 | 1.88 M | $498.66 B |
| 09/09/2026 | $569.00 | $567.50 (-0.26%) | $570.84 | $565.73 | 1.83 M | $500.54 B |
| 09/08/2026 | $572.67 | $570.89 (-0.31%) | $575.67 | $567.01 | 2.71 M | $503.52 B |
| 09/04/2026 | $580.73 | $579.21 (-0.26%) | $584.50 | $578.71 | 1.77 M | $510.86 B |
| 09/03/2026 | $590.69 | $585.71 (-0.84%) | $592.97 | $583.81 | 2.24 M | $516.60 B |
| 09/02/2026 | $584.00 | $588.14 (0.71%) | $590.71 | $583.70 | 2.29 M | $518.74 B |
| 09/01/2026 | $589.65 | $581.10 (-1.45%) | $592.64 | $580.88 | 3.31 M | $512.53 B |
| 08/31/2026 | $593.54 | $589.31 (-0.71%) | $595.18 | $588.38 | 3.15 M | $519.77 B |
| 08/28/2026 | $593.95 | $595.30 (0.23%) | $598.02 | $592.08 | 1.89 M | $525.05 B |
| 08/27/2026 | $593.76 | $591.73 (-0.34%) | $594.01 | $588.11 | 3.19 M | $521.91 B |
| 08/26/2026 | $599.37 | $598.47 (-0.15%) | $600.49 | $594.71 | 3.11 M | $527.85 B |
| 08/25/2026 | $596.87 | $599.37 (0.42%) | $601.23 | $595.35 | 3.37 M | $528.64 B |
| 08/24/2026 | $585.00 | $599.86 (2.54%) | $599.99 | $584.22 | 3.12 M | $529.08 B |
| 08/21/2026 | $574.55 | $580.63 (1.06%) | $582.28 | $573.04 | 2.20 M | $512.12 B |
| 08/20/2026 | $572.07 | $573.85 (0.31%) | $579.61 | $571.80 | 2.61 M | $506.14 B |
| 08/19/2026 | $571.50 | $573.72 (0.39%) | $582.93 | $570.33 | 3.05 M | $506.02 B |
| 08/18/2026 | $563.87 | $574.31 (1.85%) | $578.50 | $563.18 | 3.91 M | $506.54 B |
| 08/17/2026 | $565.24 | $562.26 (-0.53%) | $569.27 | $561.26 | 3.02 M | $495.91 B |
| 08/14/2026 | $567.95 | $569.29 (0.24%) | $570.67 | $564.43 | 2.47 M | $502.11 B |
| 08/13/2026 | $565.61 | $567.04 (0.25%) | $568.28 | $557.70 | 1.98 M | $500.13 B |
| 08/12/2026 | $557.56 | $559.73 (0.39%) | $563.55 | $556.06 | 3.10 M | $493.68 B |
| 08/11/2026 | $562.71 | $561.44 (-0.23%) | $567.63 | $560.00 | 2.47 M | $495.19 B |
| 08/10/2026 | $561.11 | $563.17 (0.37%) | $566.77 | $559.36 | 2.64 M | $496.72 B |
| 08/07/2026 | $572.57 | $562.95 (-1.68%) | $572.99 | $561.62 | 3.02 M | $496.52 B |
| 08/06/2026 | $573.21 | $575.95 (0.48%) | $576.36 | $566.37 | 3.02 M | $507.99 B |
| 08/05/2026 | $575.74 | $570.48 (-0.91%) | $578.26 | $568.60 | 2.43 M | $503.16 B |
| 08/04/2026 | $566.99 | $571.10 (0.72%) | $573.35 | $564.00 | 3.21 M | $503.71 B |
| 08/03/2026 | $580.00 | $570.97 (-1.56%) | $583.71 | $570.78 | 3.51 M | $503.60 B |
| 07/31/2026 | $567.68 | $573.10 (0.95%) | $575.42 | $563.42 | 4.58 M | $505.47 B |
| 07/30/2026 | $577.36 | $577.35 (-0%) | $582.62 | $567.63 | 5.30 M | $509.22 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.
