The closing price for Mastercard (MA) in October 2022 was $321.41, on October 31, 2022. It was up 14.2% for the month.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2022 | $322.10 | $322.65 | $317.10 | $321.41 | 3,157,979 |
October 28 2022 | $312.73 | $324.96 | $311.27 | $322.68 | 3,644,429 |
October 27 2022 | $309.66 | $316.42 | $307.59 | $312.79 | 4,725,832 |
October 26 2022 | $305.85 | $317.76 | $305.85 | $312.92 | 5,281,438 |
October 25 2022 | $299.60 | $305.67 | $299.55 | $304.99 | 3,012,354 |
October 24 2022 | $298.24 | $300.67 | $294.30 | $299.30 | 3,184,066 |
October 21 2022 | $288.44 | $296.47 | $287.45 | $296.14 | 3,599,622 |
October 20 2022 | $291.61 | $296.49 | $289.52 | $290.17 | 2,463,932 |
October 19 2022 | $289.37 | $293.46 | $288.71 | $291.62 | 1,914,414 |
October 18 2022 | $296.92 | $297.44 | $290.44 | $294.19 | 3,096,016 |
October 17 2022 | $289.33 | $292.57 | $285.33 | $288.96 | 3,417,635 |
October 14 2022 | $289.76 | $292.46 | $281.91 | $282.74 | 3,106,348 |
October 13 2022 | $271.56 | $289.34 | $271.16 | $287.90 | 3,323,054 |
October 12 2022 | $280.63 | $281.56 | $277.37 | $277.54 | 2,646,833 |
October 11 2022 | $283.85 | $284.40 | $278.56 | $280.15 | 3,555,031 |
October 10 2022 | $290.92 | $291.12 | $283.57 | $285.76 | 1,783,529 |
October 07 2022 | $290.54 | $291.06 | $286.95 | $288.89 | 2,210,877 |
October 06 2022 | $296.34 | $298.76 | $292.70 | $293.06 | 2,494,392 |
October 05 2022 | $291.37 | $299.80 | $290.65 | $297.45 | 2,845,321 |
October 04 2022 | $289.62 | $297.22 | $289.41 | $294.58 | 3,949,221 |
October 03 2022 | $281.46 | $286.25 | $278.59 | $284.03 | 5,285,358 |
Daily pricing data for Mastercard dates back to 5/25/2006, and may be incomplete.