The highest closing price for Mastercard (MA) last month was $574.01, on March 3. It was down 5.1% for the month. The latest price is $517.33.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $531.32 | $550.56 | $530.18 | $547.25 | 4,741,966 |
March 28 2025 | $553.35 | $557.71 | $539.23 | $539.75 | 2,656,767 |
March 27 2025 | $548.20 | $560.94 | $546.93 | $556.69 | 2,901,339 |
March 26 2025 | $546.27 | $550.16 | $544.26 | $548.20 | 2,681,705 |
March 25 2025 | $545.09 | $546.31 | $541.14 | $544.30 | 2,138,267 |
March 24 2025 | $538.50 | $544.60 | $537.38 | $542.81 | 2,758,837 |
March 21 2025 | $534.59 | $537.20 | $529.91 | $534.84 | 5,973,495 |
March 20 2025 | $532.76 | $539.63 | $531.71 | $535.53 | 2,598,700 |
March 19 2025 | $530.72 | $536.76 | $528.74 | $535.24 | 2,804,277 |
March 18 2025 | $531.50 | $531.75 | $524.68 | $529.35 | 2,363,387 |
March 17 2025 | $522.42 | $532.64 | $520.65 | $531.15 | 2,544,872 |
March 14 2025 | $521.77 | $527.57 | $520.13 | $526.80 | 2,369,655 |
March 13 2025 | $523.67 | $527.69 | $516.89 | $519.01 | 2,376,085 |
March 12 2025 | $529.67 | $531.87 | $518.44 | $523.81 | 2,810,986 |
March 11 2025 | $536.35 | $537.20 | $521.42 | $524.97 | 4,583,034 |
March 10 2025 | $537.30 | $547.69 | $531.18 | $536.27 | 3,893,378 |
March 07 2025 | $546.20 | $549.50 | $535.43 | $545.90 | 3,161,510 |
March 06 2025 | $547.63 | $554.80 | $543.83 | $548.95 | 3,133,333 |
March 05 2025 | $551.71 | $560.10 | $550.45 | $557.42 | 2,795,399 |
March 04 2025 | $569.56 | $572.29 | $551.14 | $554.19 | 3,318,100 |
March 03 2025 | $576.42 | $581.31 | $569.10 | $574.01 | 3,092,583 |
Daily pricing data for Mastercard dates back to 5/25/2006, and may be incomplete.
