The closing price for Mastercard (MA) in October 2022 was $322.88, on October 31, 2022. It was up 14.2% for the month. The latest price is $581.70.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2022 | $323.56 | $324.12 | $318.55 | $322.88 | 3,157,979 |
October 28 2022 | $314.15 | $326.44 | $312.68 | $324.14 | 3,644,429 |
October 27 2022 | $311.07 | $317.86 | $308.98 | $314.21 | 4,725,832 |
October 26 2022 | $307.24 | $319.21 | $307.24 | $314.35 | 5,281,438 |
October 25 2022 | $300.97 | $307.06 | $300.92 | $306.38 | 3,012,354 |
October 24 2022 | $299.60 | $302.04 | $295.64 | $300.66 | 3,184,066 |
October 21 2022 | $289.75 | $297.82 | $288.76 | $297.48 | 3,599,622 |
October 20 2022 | $292.94 | $297.84 | $290.83 | $291.49 | 2,463,932 |
October 19 2022 | $290.68 | $294.79 | $290.03 | $292.95 | 1,914,414 |
October 18 2022 | $298.27 | $298.79 | $291.76 | $295.53 | 3,096,016 |
October 17 2022 | $290.65 | $293.90 | $286.63 | $290.27 | 3,417,635 |
October 14 2022 | $291.08 | $293.79 | $283.19 | $284.02 | 3,106,348 |
October 13 2022 | $272.80 | $290.66 | $272.40 | $289.21 | 3,323,054 |
October 12 2022 | $281.91 | $282.84 | $278.63 | $278.80 | 2,646,833 |
October 11 2022 | $285.15 | $285.69 | $279.82 | $281.43 | 3,555,031 |
October 10 2022 | $292.24 | $292.45 | $284.86 | $287.06 | 1,783,529 |
October 07 2022 | $291.87 | $292.39 | $288.25 | $290.20 | 2,210,877 |
October 06 2022 | $297.69 | $300.12 | $294.03 | $294.39 | 2,494,392 |
October 05 2022 | $292.69 | $301.16 | $291.97 | $298.80 | 2,845,321 |
October 04 2022 | $290.93 | $298.58 | $290.73 | $295.92 | 3,949,221 |
October 03 2022 | $282.74 | $287.55 | $279.86 | $285.32 | 5,285,358 |
Daily pricing data for Mastercard dates back to 5/25/2006, and may be incomplete.
