ma stock price november 25

The closing price for Mastercard (MA) last Monday was $526.60. It was up 0.9% for the day. The latest price is $531.20.

DATE OPEN HIGH LOW CLOSE VOLUME
November 25 2024 21:00
$526.60
$526.60
$526.60
$526.60
November 25 2024 20:30
$524.76
$528.25
$524.51
$526.67
479,730
November 25 2024 19:30
$523.70
$524.89
$523.50
$524.81
227,070
November 25 2024 18:30
$523.88
$524.58
$523.42
$523.71
210,606
November 25 2024 17:30
$524.03
$524.56
$522.51
$523.82
188,645
November 25 2024 16:30
$522.91
$524.23
$522.19
$523.97
178,743
November 25 2024 15:30
$525.56
$526.39
$522.74
$522.77
277,059
November 25 2024 14:30
$522.03
$526.00
$521.02
$525.52
478,613
Daily pricing data for Mastercard dates back to 5/25/2006, and may be incomplete.