The closing price for Mastercard (MA) this year is $579.21, yesterday. It is up 2% for the year. The latest price is $579.21.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 04 2026 | $580.73 | $584.50 | $578.71 | $579.21 | 1,774,129 |
September 03 2026 | $590.69 | $592.97 | $583.81 | $585.71 | 2,238,851 |
September 02 2026 | $584.00 | $590.71 | $583.70 | $588.14 | 2,290,104 |
September 01 2026 | $589.65 | $592.64 | $580.94 | $581.10 | 3,301,985 |
August 31 2026 | $593.54 | $595.18 | $588.40 | $589.31 | 3,149,367 |
August 28 2026 | $593.95 | $598.02 | $592.08 | $595.30 | 1,885,300 |
August 27 2026 | $593.76 | $594.01 | $588.11 | $591.73 | 3,193,800 |
August 26 2026 | $599.37 | $600.49 | $594.71 | $598.47 | 3,110,900 |
August 25 2026 | $596.87 | $601.23 | $595.35 | $599.37 | 3,370,900 |
August 24 2026 | $585.00 | $599.99 | $584.22 | $599.86 | 3,122,300 |
August 21 2026 | $574.55 | $582.28 | $573.04 | $580.63 | 2,200,300 |
August 20 2026 | $572.07 | $579.61 | $571.80 | $573.85 | 2,612,700 |
August 19 2026 | $571.50 | $582.93 | $570.33 | $573.72 | 3,053,200 |
August 18 2026 | $563.87 | $578.50 | $563.18 | $574.31 | 3,907,600 |
August 17 2026 | $565.24 | $569.27 | $561.26 | $562.26 | 3,019,000 |
August 14 2026 | $567.95 | $570.67 | $564.44 | $569.29 | 2,473,300 |
August 13 2026 | $565.61 | $568.28 | $557.70 | $567.04 | 1,982,600 |
August 12 2026 | $557.56 | $563.55 | $556.06 | $559.73 | 3,095,200 |
August 11 2026 | $562.71 | $567.63 | $560.00 | $561.44 | 2,465,000 |
August 10 2026 | $561.11 | $566.77 | $559.36 | $563.17 | 2,644,100 |
August 07 2026 | $572.57 | $572.99 | $561.62 | $562.95 | 3,018,500 |
August 06 2026 | $573.21 | $576.36 | $566.37 | $575.95 | 3,017,000 |
August 05 2026 | $575.74 | $578.26 | $568.60 | $570.48 | 2,431,700 |
August 04 2026 | $566.99 | $573.35 | $564.00 | $571.10 | 3,207,100 |
August 03 2026 | $580.00 | $583.71 | $570.78 | $570.97 | 3,508,300 |
Daily pricing data for Mastercard dates back to 5/25/2006, and may be incomplete.