The closing price for Mastercard (MA) in January 2022 was $380.10, on January 31, 2022. It was up 7.5% for the month. The latest price is $532.53.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2022 | $372.53 | $380.27 | $370.18 | $380.10 | 6,345,160 |
January 28 2022 | $353.22 | $376.55 | $349.61 | $376.30 | 8,813,402 |
January 27 2022 | $343.41 | $353.79 | $328.90 | $344.83 | 8,417,289 |
January 26 2022 | $337.78 | $349.00 | $335.71 | $339.06 | 7,438,611 |
January 25 2022 | $337.74 | $341.40 | $327.97 | $333.26 | 6,994,447 |
January 24 2022 | $337.00 | $344.41 | $325.22 | $343.74 | 7,474,532 |
January 21 2022 | $356.61 | $362.15 | $348.36 | $349.31 | 4,867,051 |
January 20 2022 | $355.95 | $367.01 | $355.79 | $358.09 | 5,043,173 |
January 19 2022 | $356.52 | $363.30 | $353.87 | $354.87 | 4,464,820 |
January 18 2022 | $364.77 | $366.09 | $359.27 | $360.35 | 4,934,283 |
January 14 2022 | $358.40 | $368.69 | $358.23 | $366.09 | 4,029,901 |
January 13 2022 | $362.62 | $371.54 | $361.90 | $363.52 | 3,892,898 |
January 12 2022 | $362.95 | $366.07 | $361.11 | $361.34 | 5,783,149 |
January 11 2022 | $357.62 | $362.08 | $350.30 | $360.34 | 4,131,287 |
January 10 2022 | $364.88 | $364.88 | $343.10 | $358.00 | 6,009,380 |
January 07 2022 | $360.44 | $365.75 | $358.19 | $363.64 | 4,551,189 |
January 06 2022 | $362.70 | $368.13 | $360.55 | $363.99 | 4,781,145 |
January 05 2022 | $367.44 | $375.79 | $365.98 | $367.34 | 5,976,597 |
January 04 2022 | $365.47 | $375.69 | $365.13 | $368.81 | 6,854,546 |
January 03 2022 | $353.48 | $365.79 | $352.95 | $364.44 | 4,714,310 |
Daily pricing data for Mastercard dates back to 5/25/2006, and may be incomplete.
