The closing price for Mastercard (MA) between 2006 and 2025 was $568.09, on December 31. It was up 15,489% in that time. The latest price is $567.65.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2025 | $544.97 | $579.45 | $533.30 | $568.09 | 56,733,450 |
November 2025 | $547.32 | $563.15 | $522.14 | $547.84 | 51,742,848 |
October 2025 | $562.18 | $582.45 | $540.88 | $549.30 | 63,248,205 |
September 2025 | $591.93 | $597.89 | $559.03 | $565.29 | 56,596,248 |
August 2025 | $560.37 | $598.04 | $550.43 | $591.60 | 53,568,766 |
July 2025 | $555.11 | $575.85 | $542.47 | $562.96 | 56,413,471 |
June 2025 | $576.13 | $590.23 | $523.36 | $557.71 | 67,197,964 |
May 2025 | $545.86 | $584.02 | $535.66 | $581.19 | 48,291,531 |
April 2025 | $541.82 | $546.13 | $461.35 | $543.93 | 68,988,232 |
March 2025 | $572.07 | $576.93 | $512.99 | $543.13 | 65,697,675 |
February 2025 | $547.61 | $571.18 | $546.05 | $571.06 | 43,545,934 |
January 2025 | $523.58 | $571.69 | $495.37 | $550.37 | 57,393,823 |
December 2024 | $527.28 | $532.00 | $512.68 | $520.99 | 53,020,839 |
November 2024 | $495.14 | $530.09 | $493.25 | $527.29 | 53,190,927 |
October 2024 | $491.34 | $522.30 | $483.85 | $494.29 | 52,689,649 |
September 2024 | $476.72 | $495.82 | $467.47 | $487.92 | 51,096,580 |
August 2024 | $459.91 | $479.95 | $434.35 | $477.58 | 46,818,941 |
July 2024 | $434.90 | $468.35 | $423.75 | $458.19 | 59,951,348 |
June 2024 | $437.55 | $456.88 | $432.03 | $435.26 | 49,532,959 |
May 2024 | $439.84 | $458.71 | $431.06 | $441.09 | 55,547,125 |
April 2024 | $473.58 | $476.18 | $444.85 | $445.17 | 51,031,651 |
March 2024 | $467.91 | $482.78 | $457.77 | $474.47 | 45,648,504 |
February 2024 | $448.29 | $472.08 | $443.49 | $467.76 | 49,122,346 |
January 2024 | $417.18 | $455.19 | $410.20 | $442.61 | 54,259,878 |
December 2023 | $406.16 | $421.38 | $397.73 | $419.56 | 50,563,192 |
Daily pricing data for Mastercard dates back to 5/25/2006, and may be incomplete.