The highest closing price for Mastercard (MA) last month was $579.68, on October 3. It was down 2.3% for the month. The latest price is $543.26.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2025 | $548.89 | $554.43 | $543.53 | $551.99 | 3,567,100 |
October 30 2025 | $551.56 | $562.92 | $545.64 | $553.68 | 4,284,700 |
October 29 2025 | $561.63 | $566.81 | $551.23 | $554.58 | 3,763,400 |
October 28 2025 | $573.08 | $573.99 | $565.45 | $565.93 | 2,916,000 |
October 27 2025 | $575.72 | $575.72 | $566.48 | $572.36 | 2,981,000 |
October 24 2025 | $577.24 | $580.82 | $573.08 | $573.67 | 1,839,600 |
October 23 2025 | $574.36 | $576.99 | $571.67 | $573.77 | 2,187,500 |
October 22 2025 | $571.05 | $576.43 | $568.58 | $571.36 | 1,820,500 |
October 21 2025 | $562.16 | $575.98 | $560.77 | $572.03 | 2,722,400 |
October 20 2025 | $561.70 | $567.42 | $553.79 | $566.36 | 2,046,400 |
October 17 2025 | $552.49 | $562.80 | $552.01 | $560.97 | 2,756,700 |
October 16 2025 | $562.80 | $564.65 | $547.39 | $549.88 | 3,210,600 |
October 15 2025 | $564.30 | $568.69 | $559.40 | $562.81 | 2,262,400 |
October 14 2025 | $556.00 | $569.81 | $556.00 | $567.92 | 2,627,300 |
October 13 2025 | $558.00 | $565.00 | $553.01 | $559.24 | 2,996,500 |
October 10 2025 | $567.58 | $569.42 | $556.69 | $557.48 | 3,553,900 |
October 09 2025 | $577.24 | $579.40 | $562.51 | $564.55 | 2,579,800 |
October 08 2025 | $580.55 | $582.30 | $575.32 | $575.68 | 1,934,700 |
October 07 2025 | $578.23 | $585.30 | $578.15 | $579.08 | 2,120,731 |
October 06 2025 | $578.47 | $580.37 | $568.51 | $578.05 | 2,573,878 |
October 03 2025 | $575.67 | $582.45 | $575.67 | $579.68 | 2,332,024 |
October 02 2025 | $571.97 | $579.08 | $570.02 | $576.57 | 2,483,584 |
October 01 2025 | $564.93 | $574.71 | $564.27 | $573.01 | 3,685,088 |
Daily pricing data for Mastercard dates back to 5/25/2006, and may be incomplete.
