The closing price for Mastercard (MA) in October 2022 was $321.97, on October 31, 2022. It was up 14.2% for the month. The latest price is $538.79.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2022 | $322.65 | $323.20 | $317.65 | $321.97 | 3,157,979 |
October 28 2022 | $313.26 | $325.52 | $311.80 | $323.23 | 3,644,429 |
October 27 2022 | $310.19 | $316.96 | $308.11 | $313.32 | 4,725,832 |
October 26 2022 | $306.38 | $318.31 | $306.38 | $313.46 | 5,281,438 |
October 25 2022 | $300.12 | $306.19 | $300.07 | $305.51 | 3,012,354 |
October 24 2022 | $298.75 | $301.19 | $294.81 | $299.81 | 3,184,066 |
October 21 2022 | $288.93 | $296.98 | $287.94 | $296.65 | 3,599,622 |
October 20 2022 | $292.11 | $297.00 | $290.01 | $290.67 | 2,463,932 |
October 19 2022 | $289.87 | $293.96 | $289.21 | $292.12 | 1,914,414 |
October 18 2022 | $297.43 | $297.95 | $290.94 | $294.69 | 3,096,016 |
October 17 2022 | $289.83 | $293.07 | $285.82 | $289.45 | 3,417,635 |
October 14 2022 | $290.26 | $292.97 | $282.39 | $283.22 | 3,106,348 |
October 13 2022 | $272.03 | $289.84 | $271.63 | $288.39 | 3,323,054 |
October 12 2022 | $281.11 | $282.05 | $277.85 | $278.01 | 2,646,833 |
October 11 2022 | $284.34 | $284.89 | $279.03 | $280.63 | 3,555,031 |
October 10 2022 | $291.42 | $291.62 | $284.06 | $286.26 | 1,783,529 |
October 07 2022 | $291.04 | $291.56 | $287.44 | $289.39 | 2,210,877 |
October 06 2022 | $296.85 | $299.27 | $293.20 | $293.56 | 2,494,392 |
October 05 2022 | $291.87 | $300.31 | $291.15 | $297.96 | 2,845,321 |
October 04 2022 | $290.11 | $297.73 | $289.91 | $295.09 | 3,949,221 |
October 03 2022 | $281.95 | $286.74 | $279.07 | $284.52 | 5,285,358 |
Daily pricing data for Mastercard dates back to 5/25/2006, and may be incomplete.
