The closing price for Mastercard (MA) in January 2022 was $378.93, on January 31, 2022. It was up 7.5% for the month. The latest price is $566.40.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2022 | $371.38 | $379.10 | $369.03 | $378.93 | 6,345,160 |
January 28 2022 | $352.13 | $375.39 | $348.53 | $375.13 | 8,813,402 |
January 27 2022 | $342.35 | $352.69 | $327.88 | $343.77 | 8,417,289 |
January 26 2022 | $336.74 | $347.92 | $334.67 | $338.01 | 7,438,611 |
January 25 2022 | $336.70 | $340.35 | $326.96 | $332.23 | 6,994,447 |
January 24 2022 | $335.96 | $343.35 | $324.21 | $342.68 | 7,474,532 |
January 21 2022 | $355.51 | $361.03 | $347.28 | $348.23 | 4,867,051 |
January 20 2022 | $354.85 | $365.88 | $354.70 | $356.98 | 5,043,173 |
January 19 2022 | $355.42 | $362.18 | $352.77 | $353.77 | 4,464,820 |
January 18 2022 | $363.64 | $364.96 | $358.16 | $359.24 | 4,934,283 |
January 14 2022 | $357.29 | $367.55 | $357.13 | $364.96 | 4,029,901 |
January 13 2022 | $361.50 | $370.40 | $360.79 | $362.39 | 3,892,898 |
January 12 2022 | $361.83 | $364.94 | $359.99 | $360.23 | 5,783,149 |
January 11 2022 | $356.52 | $360.96 | $349.22 | $359.23 | 4,131,287 |
January 10 2022 | $363.76 | $363.76 | $342.04 | $356.89 | 6,009,380 |
January 07 2022 | $359.32 | $364.62 | $357.09 | $362.52 | 4,551,189 |
January 06 2022 | $361.58 | $367.00 | $359.43 | $362.86 | 4,781,145 |
January 05 2022 | $366.31 | $374.63 | $364.85 | $366.21 | 5,976,597 |
January 04 2022 | $364.34 | $374.53 | $364.00 | $367.67 | 6,854,546 |
January 03 2022 | $352.39 | $364.66 | $351.86 | $363.32 | 4,714,310 |
Daily pricing data for Mastercard dates back to 5/25/2006, and may be incomplete.
