The highest closing price for Mastercard (MA) last month was $535.34, on December 26. It was down 1.2% for the month. The latest price is $504.67.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $526.88 | $528.39 | $524.77 | $525.78 | 1,942,656 |
December 30 2024 | $526.21 | $527.77 | $520.55 | $524.76 | 2,101,731 |
December 27 2024 | $532.81 | $536.75 | $530.00 | $531.40 | 1,542,157 |
December 26 2024 | $532.83 | $536.89 | $532.12 | $535.34 | 1,109,713 |
December 24 2024 | $528.47 | $534.93 | $527.04 | $534.90 | 955,015 |
December 23 2024 | $525.04 | $528.60 | $520.35 | $528.16 | 2,270,286 |
December 20 2024 | $522.08 | $531.28 | $518.64 | $527.23 | 7,317,151 |
December 19 2024 | $523.37 | $528.42 | $521.41 | $522.49 | 3,050,813 |
December 18 2024 | $529.52 | $536.32 | $518.93 | $519.18 | 3,190,277 |
December 17 2024 | $528.60 | $530.98 | $524.08 | $530.21 | 4,056,007 |
December 16 2024 | $531.20 | $534.19 | $528.20 | $529.51 | 2,923,016 |
December 13 2024 | $533.37 | $533.87 | $528.11 | $528.20 | 1,608,196 |
December 12 2024 | $535.48 | $535.94 | $531.17 | $531.61 | 1,860,815 |
December 11 2024 | $528.39 | $535.08 | $526.48 | $533.65 | 2,181,241 |
December 10 2024 | $521.72 | $528.86 | $519.44 | $528.21 | 2,003,265 |
December 09 2024 | $528.22 | $530.79 | $521.09 | $522.03 | 2,942,047 |
December 06 2024 | $522.14 | $530.20 | $521.71 | $527.77 | 2,122,791 |
December 05 2024 | $523.81 | $526.68 | $521.38 | $523.98 | 2,538,695 |
December 04 2024 | $522.85 | $525.48 | $517.39 | $520.36 | 2,630,030 |
December 03 2024 | $533.86 | $534.01 | $525.17 | $525.39 | 2,319,746 |
December 02 2024 | $532.13 | $534.01 | $525.44 | $530.56 | 2,355,191 |
Daily pricing data for Mastercard dates back to 5/25/2006, and may be incomplete.
