ma stock price in febr 2023

The closing price for Mastercard (MA) in 2023 was $422.18, on December 29, 2023. It was up 22.6% for the year. The latest price is $581.70.

DATE OPEN HIGH LOW CLOSE VOLUME
December 29 2023
$422.35
$424.00
$419.96
$422.18
1,706,284
December 28 2023
$419.46
$424.01
$419.38
$421.99
1,505,039
December 27 2023
$418.70
$420.69
$418.66
$420.05
1,324,203
December 26 2023
$420.68
$421.39
$418.65
$419.37
1,258,302
December 22 2023
$420.43
$422.83
$418.66
$419.79
1,759,004
December 21 2023
$417.50
$419.59
$416.34
$419.14
2,213,253
December 20 2023
$420.76
$423.27
$414.98
$415.19
3,058,344
December 19 2023
$419.74
$422.34
$418.23
$421.15
2,256,348
December 18 2023
$415.27
$420.77
$415.27
$420.12
2,686,978
December 15 2023
$408.43
$415.00
$407.42
$414.32
5,566,617
December 14 2023
$420.69
$421.52
$411.67
$414.31
3,989,825
December 13 2023
$417.57
$422.04
$414.89
$420.37
3,694,400
December 12 2023
$412.76
$416.72
$410.49
$416.48
2,736,706
December 11 2023
$408.27
$411.94
$408.19
$411.49
2,235,989
December 08 2023
$408.03
$409.47
$405.07
$407.97
1,959,438
December 07 2023
$407.88
$409.37
$405.82
$408.95
2,363,020
December 06 2023
$407.25
$409.62
$403.02
$406.21
2,224,303
December 05 2023
$402.95
$404.89
$400.21
$404.54
2,755,635
December 04 2023
$409.63
$410.64
$403.88
$404.08
3,097,946
December 01 2023
$408.70
$412.37
$407.39
$410.15
2,171,558
November 30 2023
$405.93
$409.95
$404.63
$409.63
3,203,556
November 29 2023
$406.83
$407.90
$405.26
$405.66
2,151,396
November 28 2023
$404.92
$406.47
$403.32
$404.85
2,645,103
November 27 2023
$406.82
$408.53
$404.10
$404.81
2,665,981
November 24 2023
$408.30
$408.77
$406.36
$408.31
1,053,479
Unlock 2x data
Daily pricing data for Mastercard dates back to 5/25/2006, and may be incomplete.

Related Searches