The closing price for Mastercard (MA) in March 2025 was $543.13, on March 31, 2025. It was down 5.1% for the month. The latest price is $551.62.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $527.31 | $546.41 | $526.18 | $543.13 | 4,741,966 |
March 28 2025 | $549.18 | $553.50 | $535.17 | $535.69 | 2,656,767 |
March 27 2025 | $544.07 | $556.71 | $542.81 | $552.49 | 2,901,339 |
March 26 2025 | $542.16 | $546.01 | $540.15 | $544.07 | 2,681,705 |
March 25 2025 | $540.98 | $542.20 | $537.06 | $540.19 | 2,138,267 |
March 24 2025 | $534.44 | $540.49 | $533.33 | $538.72 | 2,758,837 |
March 21 2025 | $530.56 | $533.15 | $525.92 | $530.81 | 5,973,495 |
March 20 2025 | $528.74 | $535.56 | $527.70 | $531.49 | 2,598,700 |
March 19 2025 | $526.72 | $532.72 | $524.76 | $531.21 | 2,804,277 |
March 18 2025 | $527.49 | $527.74 | $520.72 | $525.36 | 2,363,387 |
March 17 2025 | $518.48 | $528.62 | $516.73 | $527.14 | 2,544,872 |
March 14 2025 | $517.84 | $523.60 | $516.21 | $522.83 | 2,369,655 |
March 13 2025 | $519.72 | $523.72 | $512.99 | $515.10 | 2,376,085 |
March 12 2025 | $525.68 | $527.86 | $514.53 | $519.86 | 2,810,986 |
March 11 2025 | $532.31 | $533.15 | $517.49 | $521.01 | 4,583,034 |
March 10 2025 | $533.25 | $543.56 | $527.17 | $532.23 | 3,893,378 |
March 07 2025 | $542.09 | $545.36 | $531.40 | $541.79 | 3,161,510 |
March 06 2025 | $543.50 | $550.62 | $539.73 | $544.81 | 3,133,333 |
March 05 2025 | $547.55 | $555.88 | $546.30 | $553.22 | 2,795,399 |
March 04 2025 | $565.26 | $567.98 | $546.98 | $550.01 | 3,318,100 |
March 03 2025 | $572.07 | $576.93 | $564.81 | $569.68 | 3,092,583 |
Daily pricing data for Mastercard dates back to 5/25/2006, and may be incomplete.