The highest closing price for Mastercard (MA) last month was $598.63, on September 17. It was down 4.5% for the month. The latest price is $577.52.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $565.81 | $570.63 | $563.65 | $568.81 | 2,379,200 |
September 29 2025 | $566.00 | $569.32 | $562.51 | $568.14 | 2,615,600 |
September 26 2025 | $566.62 | $569.66 | $564.06 | $565.13 | 2,106,500 |
September 25 2025 | $565.00 | $572.39 | $564.57 | $567.30 | 2,700,600 |
September 24 2025 | $571.28 | $571.66 | $564.95 | $568.81 | 2,867,200 |
September 23 2025 | $585.45 | $586.86 | $568.25 | $569.97 | 3,223,000 |
September 22 2025 | $580.97 | $587.35 | $580.14 | $584.49 | 3,241,700 |
September 19 2025 | $588.62 | $588.87 | $581.51 | $584.16 | 6,745,300 |
September 18 2025 | $596.08 | $601.62 | $585.88 | $586.05 | 3,294,600 |
September 17 2025 | $587.71 | $598.89 | $587.44 | $598.63 | 2,930,800 |
September 16 2025 | $578.01 | $588.11 | $576.83 | $586.42 | 2,537,000 |
September 15 2025 | $582.73 | $586.50 | $581.50 | $582.96 | 2,222,600 |
September 12 2025 | $586.44 | $589.21 | $580.00 | $580.41 | 2,242,800 |
September 11 2025 | $580.88 | $589.97 | $580.01 | $588.73 | 2,407,000 |
September 10 2025 | $582.13 | $582.13 | $571.00 | $579.38 | 2,535,200 |
September 09 2025 | $583.54 | $591.18 | $583.30 | $584.00 | 2,266,000 |
September 08 2025 | $582.62 | $589.79 | $580.70 | $586.60 | 1,948,200 |
September 05 2025 | $595.47 | $598.58 | $579.03 | $584.22 | 2,432,100 |
September 04 2025 | $593.03 | $595.89 | $589.29 | $595.64 | 1,653,700 |
September 03 2025 | $591.83 | $594.00 | $588.96 | $593.28 | 1,959,400 |
September 02 2025 | $595.62 | $595.62 | $586.00 | $591.87 | 2,284,500 |
Daily pricing data for Mastercard dates back to 5/25/2006, and may be incomplete.
