The highest closing price for Mastercard (MA) last month was $523.76, on March 5. It was down 1.9% for the month. The latest price is $518.50.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2026 | $499.14 | $500.55 | $489.74 | $498.80 | 4,417,888 |
March 30 2026 | $487.19 | $494.69 | $486.16 | $493.15 | 3,629,528 |
March 27 2026 | $498.59 | $499.19 | $479.68 | $483.41 | 3,963,656 |
March 26 2026 | $499.65 | $503.93 | $498.19 | $499.89 | 3,995,500 |
March 25 2026 | $500.43 | $505.38 | $493.71 | $501.90 | 2,422,194 |
March 24 2026 | $494.79 | $501.87 | $492.39 | $498.07 | 2,278,879 |
March 23 2026 | $505.18 | $506.17 | $499.52 | $499.52 | 2,986,060 |
March 20 2026 | $491.63 | $498.36 | $490.16 | $495.47 | 5,762,949 |
March 19 2026 | $489.68 | $496.23 | $486.47 | $490.30 | 3,284,588 |
March 18 2026 | $502.89 | $502.89 | $487.08 | $487.63 | 3,458,707 |
March 17 2026 | $509.67 | $516.07 | $505.63 | $505.71 | 2,834,283 |
March 16 2026 | $497.76 | $507.71 | $497.76 | $507.63 | 3,450,564 |
March 13 2026 | $495.71 | $501.00 | $494.55 | $497.14 | 2,809,315 |
March 12 2026 | $499.14 | $504.75 | $495.44 | $496.46 | 2,702,469 |
March 11 2026 | $512.20 | $514.43 | $501.86 | $503.14 | 2,874,472 |
March 10 2026 | $516.06 | $518.44 | $510.12 | $513.84 | 2,759,997 |
March 09 2026 | $515.38 | $520.00 | $508.24 | $516.83 | 3,546,721 |
March 06 2026 | $518.75 | $521.65 | $511.32 | $521.44 | 2,873,196 |
March 05 2026 | $520.21 | $524.42 | $511.87 | $523.76 | 3,883,390 |
March 04 2026 | $523.26 | $525.26 | $519.39 | $522.02 | 3,154,939 |
March 03 2026 | $512.73 | $525.89 | $512.12 | $523.42 | 4,199,725 |
March 02 2026 | $508.61 | $525.26 | $506.47 | $520.11 | 3,826,980 |
Daily pricing data for Mastercard dates back to 5/25/2006, and may be incomplete.
