The closing price for Mastercard (MA) last year was $526.57, on Tuesday. It was up 24.9% for the year. The latest price is $521.36.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $527.67 | $529.19 | $525.56 | $526.57 | 1,942,600 |
December 30 2024 | $527.00 | $528.57 | $521.33 | $525.55 | 2,101,600 |
December 27 2024 | $533.61 | $537.56 | $530.80 | $532.20 | 1,541,800 |
December 26 2024 | $533.63 | $537.70 | $532.92 | $536.15 | 1,109,600 |
December 24 2024 | $529.27 | $535.74 | $527.83 | $535.71 | 955,000 |
December 23 2024 | $525.83 | $529.40 | $521.13 | $528.96 | 2,270,300 |
December 20 2024 | $522.87 | $532.08 | $519.42 | $528.03 | 7,317,100 |
December 19 2024 | $524.16 | $529.22 | $522.20 | $523.28 | 3,050,500 |
December 18 2024 | $530.32 | $537.13 | $519.71 | $519.96 | 3,190,277 |
December 17 2024 | $529.40 | $531.78 | $524.87 | $531.01 | 4,056,007 |
December 16 2024 | $532.00 | $535.00 | $529.00 | $530.31 | 2,923,016 |
December 13 2024 | $534.17 | $534.68 | $528.91 | $529.00 | 1,608,196 |
December 12 2024 | $536.29 | $536.75 | $531.97 | $532.41 | 1,860,815 |
December 11 2024 | $529.19 | $535.89 | $527.27 | $534.45 | 2,181,241 |
December 10 2024 | $522.51 | $529.66 | $520.22 | $529.01 | 2,003,265 |
December 09 2024 | $529.02 | $531.59 | $521.88 | $522.82 | 2,942,047 |
December 06 2024 | $522.93 | $531.00 | $522.50 | $528.57 | 2,122,791 |
December 05 2024 | $524.60 | $527.47 | $522.17 | $524.77 | 2,538,695 |
December 04 2024 | $523.64 | $526.28 | $518.17 | $521.14 | 2,630,030 |
December 03 2024 | $534.67 | $534.82 | $525.96 | $526.18 | 2,319,746 |
December 02 2024 | $532.93 | $534.82 | $526.23 | $531.36 | 2,355,191 |
November 29 2024 | $533.01 | $535.77 | $530.03 | $532.94 | 1,760,566 |
November 27 2024 | $529.05 | $533.62 | $526.58 | $532.38 | 2,086,434 |
November 26 2024 | $527.90 | $530.65 | $525.06 | $528.48 | 2,326,797 |
November 25 2024 | $521.64 | $528.25 | $521.02 | $526.60 | 4,503,914 |
Daily pricing data for Mastercard dates back to 5/25/2006, and may be incomplete.
