The closing price for Mastercard (MA) on December 31 was $570.02. It was down 1% for the day (down 1.1% from previous close). The latest price is $525.59.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 21:00 | $570.02 | $570.02 | $570.02 | $570.02 | — |
December 31 2025 20:30 | $571.04 | $571.58 | $569.89 | $570.03 | 254,809 |
December 31 2025 19:30 | $573.09 | $573.33 | $570.75 | $571.00 | 112,552 |
December 31 2025 18:30 | $572.85 | $574.16 | $572.85 | $573.05 | 78,270 |
December 31 2025 17:30 | $573.13 | $573.18 | $572.25 | $572.83 | 88,761 |
December 31 2025 16:30 | $574.09 | $574.12 | $572.94 | $573.17 | 79,429 |
December 31 2025 15:30 | $574.44 | $574.71 | $573.48 | $574.06 | 111,341 |
December 31 2025 14:30 | $575.70 | $577.11 | $574.23 | $574.48 | 143,645 |
Daily pricing data for Mastercard dates back to 5/25/2006, and may be incomplete.
