The lowest closing price for Mastercard (MA) all-time was $3.99, on July 18, 2006. The latest price is $564.83.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 2025 | $558.56 | $569.98 | $556.29 | $565.11 | 15,874,955 |
June 2025 | $579.72 | $593.91 | $526.62 | $561.18 | 67,197,964 |
May 2025 | $549.26 | $587.65 | $539.00 | $584.81 | 48,291,531 |
April 2025 | $545.20 | $549.54 | $464.22 | $547.32 | 68,988,232 |
March 2025 | $575.64 | $580.52 | $516.19 | $546.51 | 65,697,675 |
February 2025 | $551.02 | $574.74 | $549.45 | $574.62 | 43,545,934 |
January 2025 | $526.84 | $575.25 | $498.45 | $553.80 | 57,393,823 |
December 2024 | $530.57 | $535.32 | $515.87 | $524.24 | 53,020,839 |
November 2024 | $498.22 | $533.39 | $496.32 | $530.58 | 53,190,927 |
October 2024 | $494.40 | $525.56 | $486.86 | $497.37 | 52,689,649 |
September 2024 | $479.69 | $498.91 | $470.39 | $490.96 | 51,096,580 |
August 2024 | $462.78 | $482.94 | $437.06 | $480.56 | 46,818,941 |
July 2024 | $437.61 | $471.27 | $426.39 | $461.04 | 59,951,348 |
June 2024 | $440.28 | $459.72 | $434.72 | $437.97 | 49,532,959 |
May 2024 | $442.58 | $461.57 | $433.74 | $443.84 | 55,547,125 |
April 2024 | $476.53 | $479.14 | $447.62 | $447.94 | 51,031,651 |
March 2024 | $470.83 | $485.79 | $460.62 | $477.43 | 45,648,504 |
February 2024 | $451.09 | $475.02 | $446.25 | $470.68 | 49,122,346 |
January 2024 | $419.78 | $458.03 | $412.75 | $445.37 | 54,259,878 |
December 2023 | $408.70 | $424.01 | $400.21 | $422.18 | 50,563,192 |
November 2023 | $374.82 | $409.95 | $371.23 | $409.63 | 51,321,264 |
October 2023 | $389.04 | $401.22 | $356.11 | $372.53 | 59,703,927 |
September 2023 | $409.04 | $413.75 | $386.94 | $391.32 | 46,028,613 |
August 2023 | $389.21 | $412.93 | $381.94 | $407.86 | 46,910,074 |
July 2023 | $386.24 | $400.49 | $382.09 | $389.71 | 50,764,724 |
Daily pricing data for Mastercard dates back to 5/25/2006, and may be incomplete.
