The highest closing price for Mastercard (MA) last month was $566.01, on January 30. It was up 5.1% for the month. The latest price is $564.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2025 | $563.82 | $565.54 | $554.64 | $555.43 | 4,505,100 |
January 30 2025 | $555.00 | $576.94 | $554.53 | $566.01 | 6,005,200 |
January 29 2025 | $547.00 | $550.61 | $546.50 | $548.80 | 2,549,000 |
January 28 2025 | $546.54 | $551.55 | $542.66 | $547.36 | 2,727,800 |
January 27 2025 | $533.58 | $547.99 | $531.66 | $547.64 | 3,074,600 |
January 24 2025 | $532.99 | $536.06 | $532.15 | $533.49 | 2,472,900 |
January 23 2025 | $529.05 | $534.35 | $528.68 | $534.22 | 2,196,500 |
January 22 2025 | $528.00 | $530.30 | $525.67 | $527.18 | 2,037,600 |
January 21 2025 | $527.66 | $529.98 | $526.91 | $528.06 | 2,706,900 |
January 17 2025 | $524.58 | $528.13 | $521.01 | $524.70 | 2,374,800 |
January 16 2025 | $523.62 | $527.12 | $520.72 | $523.14 | 3,275,600 |
January 15 2025 | $515.57 | $523.77 | $513.73 | $522.35 | 3,024,800 |
January 14 2025 | $507.07 | $509.39 | $504.21 | $509.02 | 2,704,800 |
January 13 2025 | $501.00 | $506.15 | $499.92 | $504.91 | 2,885,500 |
January 10 2025 | $512.12 | $513.76 | $503.36 | $504.67 | 2,815,624 |
January 08 2025 | $511.27 | $516.67 | $510.76 | $515.62 | 2,456,715 |
January 07 2025 | $512.91 | $515.55 | $510.31 | $510.63 | 2,211,877 |
January 06 2025 | $520.19 | $520.57 | $510.24 | $511.16 | 2,920,787 |
January 03 2025 | $521.74 | $523.67 | $516.90 | $520.57 | 1,627,726 |
January 02 2025 | $528.39 | $529.76 | $516.88 | $521.61 | 2,818,795 |
Daily pricing data for Mastercard dates back to 5/25/2006, and may be incomplete.
