The highest closing price for Mastercard (MA) all-time was $535.34, on December 26. The latest price is $504.67.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 2025 | $528.39 | $529.76 | $503.36 | $504.67 | 14,851,524 |
December 2024 | $532.13 | $536.89 | $517.39 | $525.78 | 53,020,839 |
November 2024 | $499.69 | $534.96 | $497.78 | $532.14 | 53,190,927 |
October 2024 | $495.85 | $527.11 | $488.29 | $498.84 | 52,689,649 |
September 2024 | $481.10 | $500.38 | $471.77 | $492.40 | 51,096,580 |
August 2024 | $464.14 | $484.36 | $438.35 | $481.97 | 46,818,941 |
July 2024 | $438.90 | $472.66 | $427.65 | $462.40 | 59,951,348 |
June 2024 | $441.57 | $461.08 | $436.00 | $439.26 | 49,532,959 |
May 2024 | $443.88 | $462.93 | $435.02 | $445.14 | 55,547,125 |
April 2024 | $477.93 | $480.55 | $448.94 | $449.26 | 51,031,651 |
March 2024 | $472.21 | $487.22 | $461.98 | $478.83 | 45,648,504 |
February 2024 | $452.41 | $476.42 | $447.56 | $472.06 | 49,122,346 |
January 2024 | $421.02 | $459.37 | $413.97 | $446.68 | 54,259,878 |
December 2023 | $409.90 | $425.26 | $401.38 | $423.42 | 50,563,192 |
November 2023 | $375.93 | $411.16 | $372.32 | $410.83 | 51,321,264 |
October 2023 | $390.18 | $402.40 | $357.16 | $373.62 | 59,703,927 |
September 2023 | $410.25 | $414.96 | $388.08 | $392.47 | 46,028,613 |
August 2023 | $390.36 | $414.15 | $383.06 | $409.06 | 46,910,074 |
July 2023 | $387.38 | $401.67 | $383.21 | $390.86 | 50,764,724 |
June 2023 | $363.45 | $391.17 | $362.14 | $389.32 | 62,101,027 |
May 2023 | $376.64 | $388.23 | $354.23 | $361.33 | 65,427,704 |
April 2023 | $358.38 | $378.07 | $352.37 | $376.19 | 47,174,524 |
March 2023 | $349.87 | $364.84 | $336.24 | $359.17 | 68,442,857 |
February 2023 | $364.27 | $376.03 | $345.51 | $351.14 | 45,192,096 |
January 2023 | $345.32 | $385.45 | $339.38 | $366.28 | 65,447,193 |
Daily pricing data for Mastercard dates back to 5/25/2006, and may be incomplete.
