The lowest closing price for Mastercard (MA) all-time was $4.01, on July 18, 2006. The latest price is $520.86.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 2024 | $500.44 | $534.03 | $498.53 | $520.86 | 42,510,539 |
October 2024 | $496.60 | $527.90 | $489.03 | $499.59 | 52,687,917 |
September 2024 | $481.83 | $501.13 | $472.48 | $493.14 | 51,096,580 |
August 2024 | $464.84 | $485.10 | $439.01 | $482.70 | 46,818,941 |
July 2024 | $439.56 | $473.37 | $428.29 | $463.09 | 59,951,348 |
June 2024 | $442.24 | $461.77 | $436.66 | $439.92 | 49,532,959 |
May 2024 | $444.55 | $463.63 | $435.67 | $445.82 | 55,547,125 |
April 2024 | $478.65 | $481.28 | $449.62 | $449.93 | 51,031,651 |
March 2024 | $472.92 | $487.95 | $462.68 | $479.56 | 45,648,504 |
February 2024 | $453.10 | $477.14 | $448.24 | $472.77 | 49,122,346 |
January 2024 | $421.65 | $460.07 | $414.59 | $447.35 | 54,259,878 |
December 2023 | $410.52 | $425.90 | $401.99 | $424.06 | 50,563,192 |
November 2023 | $376.49 | $411.78 | $372.88 | $411.45 | 51,321,264 |
October 2023 | $390.77 | $403.01 | $357.70 | $374.19 | 59,703,927 |
September 2023 | $410.86 | $415.59 | $388.67 | $393.06 | 46,028,613 |
August 2023 | $390.95 | $414.77 | $383.64 | $409.67 | 46,910,074 |
July 2023 | $387.97 | $402.28 | $383.79 | $391.44 | 50,764,724 |
June 2023 | $363.99 | $391.76 | $362.69 | $389.91 | 62,101,027 |
May 2023 | $377.21 | $388.82 | $354.76 | $361.87 | 65,427,704 |
April 2023 | $358.92 | $378.64 | $352.90 | $376.75 | 47,174,524 |
March 2023 | $350.40 | $365.39 | $336.75 | $359.71 | 68,442,857 |
February 2023 | $364.82 | $376.60 | $346.03 | $351.67 | 45,192,096 |
January 2023 | $345.84 | $386.03 | $339.89 | $366.83 | 65,447,193 |
December 2022 | $353.77 | $364.91 | $332.47 | $343.63 | 50,710,037 |
November 2022 | $328.31 | $352.20 | $304.96 | $352.20 | 56,179,774 |
Daily pricing data for Mastercard dates back to 5/25/2006, and may be incomplete.
