The highest closing price for Mastercard (MA) all-time was $598.17, on August 22. The latest price is $557.37.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2025 | $564.93 | $585.30 | $562.51 | $564.55 | 17,710,512 |
September 2025 | $594.83 | $600.83 | $561.77 | $568.06 | 56,596,248 |
August 2025 | $563.12 | $600.98 | $553.12 | $594.51 | 53,568,766 |
July 2025 | $557.83 | $578.68 | $545.13 | $565.72 | 56,413,471 |
June 2025 | $578.95 | $593.12 | $525.92 | $560.44 | 67,197,964 |
May 2025 | $548.53 | $586.88 | $538.29 | $584.04 | 48,291,531 |
April 2025 | $544.48 | $548.81 | $463.61 | $546.60 | 68,988,232 |
March 2025 | $574.88 | $579.76 | $515.51 | $545.79 | 65,697,675 |
February 2025 | $550.29 | $573.98 | $548.73 | $573.86 | 43,545,934 |
January 2025 | $526.15 | $574.49 | $497.80 | $553.07 | 57,393,823 |
December 2024 | $529.87 | $534.61 | $515.19 | $523.54 | 53,020,839 |
November 2024 | $497.56 | $532.69 | $495.67 | $529.88 | 53,190,927 |
October 2024 | $493.75 | $524.87 | $486.22 | $496.72 | 52,689,649 |
September 2024 | $479.06 | $498.25 | $469.77 | $490.31 | 51,096,580 |
August 2024 | $462.17 | $482.31 | $436.48 | $479.92 | 46,818,941 |
July 2024 | $437.04 | $470.65 | $425.83 | $460.43 | 59,951,348 |
June 2024 | $439.69 | $459.12 | $434.15 | $437.39 | 49,532,959 |
May 2024 | $441.99 | $460.96 | $433.17 | $443.25 | 55,547,125 |
April 2024 | $475.90 | $478.51 | $447.03 | $447.35 | 51,031,651 |
March 2024 | $470.21 | $485.15 | $460.02 | $476.80 | 45,648,504 |
February 2024 | $450.49 | $474.39 | $445.66 | $470.06 | 49,122,346 |
January 2024 | $419.23 | $457.42 | $412.21 | $444.78 | 54,259,878 |
December 2023 | $408.16 | $423.45 | $399.68 | $421.62 | 50,563,192 |
November 2023 | $374.33 | $409.41 | $370.74 | $409.09 | 51,321,264 |
October 2023 | $388.52 | $400.69 | $355.65 | $372.04 | 59,703,927 |
Daily pricing data for Mastercard dates back to 5/25/2006, and may be incomplete.
