| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
2025 | $527.56 | $581.31 | $464.85 | $535.46 | 225,504,691 |
2024 | $420.35 | $536.04 | $413.31 | $524.94 | 621,910,747 |
2023 | $344.77 | $424.58 | $335.71 | $422.75 | 659,077,195 |
2022 | $352.39 | $392.21 | $272.76 | $342.57 | 856,196,551 |
2021 | $348.92 | $392.28 | $299.71 | $351.93 | 1,023,900,197 |
2020 | $291.27 | $357.52 | $194.13 | $347.89 | 1,189,056,153 |
2019 | $179.15 | $292.31 | $174.48 | $289.46 | 863,498,181 |
2018 | $145.76 | $217.00 | $144.90 | $181.87 | 990,679,741 |
2017 | $99.38 | $148.29 | $99.09 | $145.13 | 800,762,688 |
2016 | $90.04 | $103.68 | $74.28 | $98.27 | 1,051,130,531 |
2015 | $81.25 | $96.08 | $70.32 | $91.92 | 1,088,327,207 |
2014 | $78.05 | $84.25 | $64.19 | $80.77 | 1,369,367,097 |
2013 | $47.02 | $78.23 | $46.53 | $77.87 | 1,605,651,450 |
2012 | $35.05 | $46.30 | $31.16 | $45.62 | 2,124,184,940 |
2011 | $20.93 | $35.67 | $20.27 | $34.54 | 2,905,997,228 |
2010 | $23.79 | $24.90 | $17.64 | $20.72 | 4,188,927,281 |
2009 | $13.24 | $23.88 | $10.76 | $23.60 | 6,329,964,075 |
2008 | $19.96 | $29.38 | $10.39 | $13.13 | 9,765,443,103 |
2007 | $9.08 | $20.81 | $8.69 | $19.71 | 8,644,497,347 |
2006 | $3.67 | $9.91 | $3.66 | $8.99 | 3,993,813,992 |
Daily pricing data for Mastercard dates back to 5/25/2006, and may be incomplete.
