The highest closing price for Mastercard (MA) last month was $516.34, on October 18. It was up 0.6% for the month. The latest price is $520.86.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2024 | $521.25 | $527.90 | $499.03 | $499.59 | 5,523,300 |
October 30 2024 | $512.52 | $516.45 | $507.00 | $513.69 | 3,121,000 |
October 29 2024 | $507.54 | $511.39 | $505.70 | $506.28 | 2,066,300 |
October 28 2024 | $507.40 | $510.86 | $506.14 | $508.21 | 2,186,400 |
October 25 2024 | $512.50 | $514.73 | $505.62 | $507.36 | 1,582,200 |
October 24 2024 | $511.90 | $513.34 | $509.46 | $510.62 | 1,911,900 |
October 23 2024 | $512.66 | $514.72 | $511.90 | $513.73 | 1,759,700 |
October 22 2024 | $511.15 | $514.55 | $510.50 | $513.02 | 1,855,800 |
October 21 2024 | $516.99 | $518.82 | $513.94 | $515.01 | 2,217,500 |
October 18 2024 | $514.54 | $518.00 | $512.58 | $516.34 | 2,604,600 |
October 17 2024 | $516.29 | $517.04 | $511.52 | $513.76 | 2,227,400 |
October 16 2024 | $506.35 | $515.40 | $506.00 | $514.07 | 2,956,700 |
October 15 2024 | $505.62 | $509.88 | $504.00 | $507.23 | 2,885,900 |
October 14 2024 | $504.36 | $508.79 | $502.05 | $506.66 | 2,127,000 |
October 11 2024 | $496.51 | $502.92 | $496.47 | $502.26 | 1,919,900 |
October 10 2024 | $500.00 | $500.72 | $495.84 | $498.02 | 1,491,085 |
October 09 2024 | $498.38 | $500.75 | $495.59 | $499.95 | 1,707,580 |
October 08 2024 | $491.85 | $496.87 | $490.88 | $496.40 | 1,750,066 |
October 07 2024 | $496.67 | $497.87 | $490.10 | $490.65 | 1,990,708 |
October 04 2024 | $494.90 | $498.39 | $491.82 | $497.04 | 1,935,893 |
October 03 2024 | $494.89 | $496.43 | $492.35 | $494.31 | 1,382,289 |
October 02 2024 | $492.29 | $495.25 | $489.03 | $494.91 | 1,736,490 |
October 01 2024 | $496.60 | $497.37 | $492.46 | $495.72 | 3,748,206 |
Daily pricing data for Mastercard dates back to 5/25/2006, and may be incomplete.
