The highest closing price for Mastercard (MA) last month was $568.47, on July 3. It was up 1.4% for the month. The latest price is $584.05.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $568.57 | $579.44 | $562.51 | $566.47 | 4,568,300 |
July 30 2025 | $560.33 | $565.61 | $555.21 | $559.11 | 2,833,200 |
July 29 2025 | $570.03 | $573.00 | $563.00 | $563.32 | 2,393,800 |
July 28 2025 | $567.37 | $571.65 | $566.22 | $568.28 | 2,492,400 |
July 25 2025 | $564.36 | $569.96 | $563.85 | $568.22 | 1,513,300 |
July 24 2025 | $562.00 | $567.84 | $561.90 | $563.50 | 1,874,700 |
July 23 2025 | $557.01 | $562.49 | $554.50 | $562.09 | 2,180,400 |
July 22 2025 | $555.81 | $560.21 | $555.24 | $558.76 | 2,010,400 |
July 21 2025 | $553.40 | $558.08 | $552.04 | $554.65 | 2,194,400 |
July 18 2025 | $555.26 | $556.35 | $550.88 | $552.66 | 2,579,600 |
July 17 2025 | $552.98 | $557.38 | $550.51 | $555.61 | 2,722,000 |
July 16 2025 | $552.42 | $555.52 | $549.50 | $555.52 | 2,424,200 |
July 15 2025 | $553.11 | $554.86 | $548.65 | $550.36 | 2,449,100 |
July 14 2025 | $550.50 | $559.07 | $547.79 | $553.02 | 2,500,900 |
July 11 2025 | $559.82 | $560.82 | $545.85 | $550.18 | 3,221,400 |
July 10 2025 | $565.65 | $566.06 | $561.01 | $563.52 | 2,577,200 |
July 09 2025 | $562.00 | $565.42 | $559.25 | $565.11 | 2,454,300 |
July 08 2025 | $563.82 | $565.85 | $559.66 | $561.68 | 3,083,877 |
July 07 2025 | $569.90 | $569.98 | $559.59 | $564.36 | 2,478,445 |
July 03 2025 | $560.02 | $568.89 | $559.98 | $568.47 | 1,528,739 |
July 02 2025 | $562.18 | $565.23 | $556.64 | $560.76 | 2,502,361 |
July 01 2025 | $558.56 | $565.54 | $556.29 | $563.85 | 3,827,165 |
Daily pricing data for Mastercard dates back to 5/25/2006, and may be incomplete.
