The closing price for Mastercard (MA) on Friday was $571.93. It was up 1% for the day (up 1.5% from previous close).
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 12 2025 21:00 | $571.93 | $571.93 | $571.93 | $571.93 | — |
December 12 2025 20:30 | $569.85 | $572.75 | $568.96 | $571.92 | 647,882 |
December 12 2025 19:30 | $571.14 | $572.42 | $569.72 | $569.74 | 195,526 |
December 12 2025 18:30 | $572.30 | $572.42 | $570.90 | $571.25 | 157,503 |
December 12 2025 17:30 | $572.88 | $573.71 | $572.00 | $572.20 | 170,352 |
December 12 2025 16:30 | $571.28 | $573.37 | $570.71 | $572.79 | 231,365 |
December 12 2025 15:30 | $570.92 | $573.64 | $570.20 | $571.67 | 515,844 |
December 12 2025 14:30 | $566.00 | $572.33 | $565.89 | $570.96 | 618,345 |
Daily pricing data for Mastercard dates back to 5/25/2006, and may be incomplete.
