The closing price for Mastercard (MA) in October 2022 was $323.31, on October 31, 2022. It was up 14.2% for the month. The latest price is $583.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2022 | $324.00 | $324.55 | $318.98 | $323.31 | 3,157,979 |
October 28 2022 | $314.57 | $326.88 | $313.11 | $324.58 | 3,644,429 |
October 27 2022 | $311.49 | $318.29 | $309.40 | $314.63 | 4,725,832 |
October 26 2022 | $307.66 | $319.64 | $307.66 | $314.77 | 5,281,438 |
October 25 2022 | $301.37 | $307.47 | $301.32 | $306.79 | 3,012,354 |
October 24 2022 | $300.00 | $302.45 | $296.04 | $301.07 | 3,184,066 |
October 21 2022 | $290.14 | $298.22 | $289.15 | $297.89 | 3,599,622 |
October 20 2022 | $293.33 | $298.24 | $291.23 | $291.89 | 2,463,932 |
October 19 2022 | $291.08 | $295.19 | $290.42 | $293.34 | 1,914,414 |
October 18 2022 | $298.67 | $299.20 | $292.15 | $295.92 | 3,096,016 |
October 17 2022 | $291.04 | $294.30 | $287.02 | $290.66 | 3,417,635 |
October 14 2022 | $291.47 | $294.19 | $283.57 | $284.41 | 3,106,348 |
October 13 2022 | $273.17 | $291.05 | $272.76 | $289.60 | 3,323,054 |
October 12 2022 | $282.29 | $283.23 | $279.01 | $279.18 | 2,646,833 |
October 11 2022 | $285.53 | $286.08 | $280.20 | $281.81 | 3,555,031 |
October 10 2022 | $292.63 | $292.84 | $285.25 | $287.45 | 1,783,529 |
October 07 2022 | $292.26 | $292.78 | $288.64 | $290.60 | 2,210,877 |
October 06 2022 | $298.09 | $300.53 | $294.43 | $294.79 | 2,494,392 |
October 05 2022 | $293.09 | $301.57 | $292.37 | $299.21 | 2,845,321 |
October 04 2022 | $291.33 | $298.98 | $291.12 | $296.32 | 3,949,221 |
October 03 2022 | $283.12 | $287.94 | $280.24 | $285.71 | 5,285,358 |
Daily pricing data for Mastercard dates back to 5/25/2006, and may be incomplete.
