The closing price for Mastercard (MA) in October 2023 was $372.53, on October 31, 2023. It was down 4.2% for the month. The latest price is $598.96.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2023 | $369.53 | $373.84 | $369.32 | $372.53 | 2,978,827 |
October 30 2023 | $362.80 | $369.44 | $361.01 | $368.64 | 3,386,593 |
October 27 2023 | $362.77 | $364.54 | $356.11 | $360.38 | 3,624,883 |
October 26 2023 | $367.25 | $371.73 | $359.35 | $360.89 | 6,920,077 |
October 25 2023 | $380.10 | $384.68 | $378.36 | $382.39 | 3,504,548 |
October 24 2023 | $381.58 | $385.47 | $379.97 | $382.98 | 2,003,266 |
October 23 2023 | $378.43 | $383.92 | $377.13 | $379.77 | 1,771,977 |
October 20 2023 | $383.93 | $386.03 | $380.27 | $380.50 | 2,652,548 |
October 19 2023 | $389.85 | $390.82 | $381.58 | $383.93 | 3,473,009 |
October 18 2023 | $395.06 | $397.29 | $388.57 | $389.22 | 1,951,454 |
October 17 2023 | $395.58 | $399.51 | $394.40 | $397.69 | 2,176,027 |
October 16 2023 | $396.17 | $400.32 | $394.73 | $397.08 | 2,202,218 |
October 13 2023 | $394.76 | $398.05 | $391.07 | $393.99 | 2,235,682 |
October 12 2023 | $399.70 | $401.22 | $393.28 | $395.84 | 1,779,046 |
October 11 2023 | $399.15 | $401.01 | $393.32 | $395.75 | 2,055,776 |
October 10 2023 | $391.52 | $398.62 | $389.85 | $396.30 | 2,713,818 |
October 09 2023 | $390.45 | $392.47 | $385.62 | $390.73 | 2,475,166 |
October 06 2023 | $389.23 | $396.93 | $386.53 | $393.93 | 2,484,148 |
October 05 2023 | $386.42 | $390.71 | $386.04 | $390.19 | 2,116,563 |
October 04 2023 | $387.46 | $389.90 | $384.08 | $389.20 | 1,813,405 |
October 03 2023 | $389.93 | $393.25 | $384.46 | $386.53 | 2,528,120 |
October 02 2023 | $389.04 | $391.76 | $387.90 | $391.26 | 2,856,776 |
Daily pricing data for Mastercard dates back to 5/25/2006, and may be incomplete.
