The highest closing price for Mastercard (MA) last month was $548.06, on Wednesday. It was up 0.4% for the month. The latest price is $559.39.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $538.53 | $549.07 | $529.56 | $548.06 | 2,372,966 |
April 29 2025 | $534.34 | $540.48 | $533.41 | $539.68 | 1,569,288 |
April 28 2025 | $536.03 | $537.70 | $530.50 | $534.49 | 1,735,377 |
April 25 2025 | $535.46 | $536.92 | $529.88 | $533.48 | 2,006,100 |
April 24 2025 | $528.69 | $536.04 | $525.27 | $535.46 | 2,209,100 |
April 23 2025 | $537.74 | $543.94 | $527.62 | $530.01 | 3,051,800 |
April 22 2025 | $515.62 | $528.80 | $512.75 | $527.33 | 2,384,000 |
April 21 2025 | $517.00 | $517.65 | $503.54 | $509.32 | 3,345,600 |
April 17 2025 | $510.95 | $523.98 | $509.13 | $517.33 | 3,329,800 |
April 16 2025 | $516.05 | $521.72 | $509.87 | $513.43 | 2,501,000 |
April 15 2025 | $513.40 | $521.29 | $513.38 | $517.38 | 2,210,700 |
April 14 2025 | $515.87 | $523.42 | $508.50 | $512.46 | 3,005,500 |
April 11 2025 | $498.26 | $515.91 | $495.91 | $509.75 | 3,736,200 |
April 10 2025 | $506.83 | $508.63 | $484.13 | $499.34 | 4,105,300 |
April 09 2025 | $470.11 | $518.51 | $470.00 | $515.43 | 4,698,400 |
April 08 2025 | $500.21 | $504.77 | $470.91 | $479.16 | 3,555,406 |
April 07 2025 | $477.74 | $501.40 | $464.85 | $484.75 | 6,009,467 |
April 04 2025 | $518.80 | $520.06 | $487.52 | $488.99 | 6,125,102 |
April 03 2025 | $527.58 | $539.13 | $526.17 | $529.71 | 3,443,480 |
April 02 2025 | $542.00 | $548.65 | $540.79 | $546.51 | 2,994,565 |
April 01 2025 | $545.93 | $550.28 | $543.14 | $547.64 | 2,714,883 |
Daily pricing data for Mastercard dates back to 5/25/2006, and may be incomplete.
