The closing price for Mastercard (MA) this month is $561.27, yesterday. It is up 1.6% for the month. The latest price is $565.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 26 2025 | $562.59 | $566.56 | $559.60 | $561.27 | 1,670,975 |
February 25 2025 | $562.44 | $566.05 | $552.69 | $564.03 | 2,948,996 |
February 24 2025 | $558.43 | $561.46 | $556.79 | $559.00 | 1,411,331 |
February 21 2025 | $561.43 | $564.80 | $556.58 | $557.51 | 2,256,100 |
February 20 2025 | $568.15 | $568.50 | $559.04 | $563.28 | 2,181,900 |
February 19 2025 | $567.49 | $570.70 | $566.65 | $568.50 | 2,459,100 |
February 18 2025 | $564.90 | $568.63 | $561.52 | $568.61 | 2,064,100 |
February 14 2025 | $566.01 | $569.24 | $564.13 | $564.76 | 1,927,400 |
February 13 2025 | $565.60 | $567.39 | $561.47 | $566.31 | 1,709,500 |
February 12 2025 | $562.01 | $564.75 | $559.44 | $564.60 | 1,722,312 |
February 11 2025 | $564.99 | $566.43 | $559.22 | $564.70 | 1,847,808 |
February 10 2025 | $565.25 | $567.27 | $561.00 | $565.49 | 2,357,752 |
February 07 2025 | $568.06 | $570.05 | $561.78 | $562.75 | 2,008,409 |
February 06 2025 | $566.13 | $569.75 | $564.54 | $567.16 | 1,738,474 |
February 05 2025 | $561.35 | $566.87 | $559.80 | $566.29 | 2,404,997 |
February 04 2025 | $570.88 | $572.00 | $557.58 | $559.11 | 2,639,060 |
February 03 2025 | $552.64 | $565.00 | $551.07 | $563.95 | 3,195,610 |
Daily pricing data for Mastercard dates back to 5/25/2006, and may be incomplete.
