The closing price for Mastercard (MA) last year was $568.09, on December 31. It was up 8.5% for the year. The latest price is $580.63.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $573.75 | $575.16 | $567.83 | $568.09 | 1,736,797 |
December 30 2025 | $573.27 | $574.96 | $571.45 | $574.60 | 1,512,854 |
December 29 2025 | $576.77 | $579.15 | $574.59 | $575.08 | 1,274,987 |
December 26 2025 | $576.92 | $578.37 | $575.86 | $576.77 | 972,290 |
December 24 2025 | $574.43 | $579.45 | $574.18 | $576.62 | 1,058,898 |
December 23 2025 | $573.08 | $578.88 | $572.94 | $573.54 | 1,794,896 |
December 22 2025 | $569.44 | $576.62 | $568.21 | $572.89 | 2,500,224 |
December 19 2025 | $563.46 | $570.14 | $562.44 | $569.44 | 7,262,282 |
December 18 2025 | $562.24 | $566.35 | $560.29 | $563.45 | 2,259,001 |
December 17 2025 | $562.76 | $568.97 | $560.80 | $562.71 | 3,287,265 |
December 16 2025 | $567.91 | $568.21 | $559.73 | $563.26 | 2,748,858 |
December 15 2025 | $570.08 | $570.50 | $564.39 | $566.35 | 2,713,965 |
December 12 2025 | $563.24 | $570.91 | $563.13 | $569.14 | 3,515,429 |
December 11 2025 | $540.12 | $562.37 | $540.00 | $560.62 | 3,659,909 |
December 10 2025 | $535.46 | $542.29 | $534.88 | $536.23 | 3,023,598 |
December 09 2025 | $536.08 | $539.26 | $533.30 | $534.93 | 1,965,617 |
December 08 2025 | $544.05 | $544.65 | $534.77 | $537.80 | 2,453,795 |
December 05 2025 | $539.07 | $547.75 | $538.61 | $542.86 | 2,126,670 |
December 04 2025 | $554.31 | $556.27 | $536.93 | $539.66 | 2,878,836 |
December 03 2025 | $544.65 | $552.36 | $543.83 | $551.03 | 2,688,159 |
December 02 2025 | $544.61 | $552.04 | $538.40 | $543.25 | 3,076,100 |
December 01 2025 | $544.97 | $547.10 | $540.74 | $541.31 | 2,223,020 |
November 28 2025 | $545.45 | $548.71 | $542.76 | $547.84 | 1,254,800 |
November 26 2025 | $545.80 | $545.99 | $541.51 | $542.27 | 2,185,287 |
November 25 2025 | $538.86 | $547.71 | $536.37 | $543.80 | 3,132,873 |
Daily pricing data for Mastercard dates back to 5/25/2006, and may be incomplete.