Mastercard Inc (MA) Historical Stock Data
451.03 ↑1.66 (0.37%)
As of May 7, 2024, 12:54pm EST.
Historical Data
In the past 30 trading days, MA is down -0.39% a day on average. There have been 8 days where Mastercard Inc closed green and 22 days where MA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 447.23 | 449.37 | ↑$2.14 (0.48%) | 445.56 | 450.50 | 2.54M |
| 2024-05-03 | 444.91 | 443.58 | ↓$1.33 (-0.30%) | 436.90 | 445.26 | 3.71M |
| 2024-05-02 | 443.00 | 441.10 | ↓$1.90 (-0.43%) | 438.05 | 444.66 | 3.87M |
| 2024-05-01 | 445.80 | 442.07 | ↓$3.73 (-0.84%) | 438.38 | 448.98 | 4.98M |
| 2024-04-30 | 456.26 | 451.20 | ↓$5.06 (-1.11%) | 450.88 | 457.72 | 2.70M |
| 2024-04-29 | 460.95 | 457.10 | ↓$3.85 (-0.84%) | 455.68 | 461.59 | 2.12M |
| 2024-04-26 | 462.91 | 462.42 | ↓$0.49 (-0.11%) | 460.94 | 464.82 | 1.96M |
| 2024-04-25 | 460.94 | 462.11 | ↑$1.17 (0.25%) | 456.72 | 464.00 | 2.01M |
| 2024-04-24 | 465.29 | 462.50 | ↓$2.79 (-0.60%) | 460.35 | 468.15 | 4.04M |
| 2024-04-23 | 458.48 | 462.82 | ↑$4.34 (0.95%) | 457.31 | 462.98 | 2.03M |
| 2024-04-22 | 457.50 | 456.75 | ↓$0.75 (-0.16%) | 455.13 | 460.74 | 2.16M |
| 2024-04-19 | 458.89 | 455.39 | ↓$3.50 (-0.76%) | 452.59 | 459.86 | 2.55M |
| 2024-04-18 | 460.50 | 454.70 | ↓$5.80 (-1.26%) | 453.80 | 461.91 | 2M |
| 2024-04-17 | 462.77 | 460.16 | ↓$2.61 (-0.56%) | 458.15 | 463.41 | 1.74M |
| 2024-04-16 | 460.00 | 459.82 | ↓$0.18 (-0.04%) | 459.00 | 463.38 | 1.79M |
| 2024-04-15 | 470.24 | 459.79 | ↓$10.45 (-2.22%) | 458.43 | 471.00 | 2.07M |
| 2024-04-12 | 466.00 | 465.38 | ↓$0.62 (-0.13%) | 462.11 | 469.52 | 2.49M |
| 2024-04-11 | 468.28 | 468.31 | ↑$0.03 (0.01%) | 464.19 | 470.35 | 2.30M |
| 2024-04-10 | 470.17 | 469.17 | ↓$1.00 (-0.21%) | 468.85 | 474.39 | 2.71M |
| 2024-04-09 | 477.97 | 472.16 | ↓$5.81 (-1.22%) | 467.83 | 478.89 | 2.22M |
| 2024-04-08 | 476.40 | 478.85 | ↑$2.45 (0.51%) | 474.28 | 479.68 | 1.96M |
| 2024-04-05 | 474.00 | 477.15 | ↑$3.15 (0.66%) | 472.53 | 479.31 | 2.46M |
| 2024-04-04 | 479.97 | 469.77 | ↓$10.20 (-2.13%) | 469.00 | 481.96 | 2.55M |
| 2024-04-03 | 480.44 | 477.42 | ↓$3.02 (-0.63%) | 477.21 | 483.30 | 2.27M |
| 2024-04-02 | 476.97 | 479.43 | ↑$2.46 (0.52%) | 476.30 | 480.41 | 3.27M |
| 2024-04-01 | 480.66 | 478.40 | ↓$2.26 (-0.47%) | 477.33 | 483.28 | 1.65M |
| 2024-03-28 | 477.91 | 481.57 | ↑$3.66 (0.77%) | 477.28 | 482.43 | 2.21M |
| 2024-03-27 | 480.50 | 477.95 | ↓$2.55 (-0.53%) | 474.75 | 482.16 | 2.31M |
| 2024-03-26 | 477.72 | 476.80 | ↓$0.92 (-0.19%) | 472.31 | 480.00 | 2.51M |
| 2024-03-25 | 481.60 | 476.04 | ↓$5.56 (-1.15%) | 474.41 | 482.32 | 2.60M |
Create an account or log in to view more rows.
$MA Hedgies
we aren't going anywhere!
$MA to the moon!!! lfG
$MA it's true....
$MA When in doubt
zoom out. ??
$MA The United States stock market is going to crash.
$MA buying!
$MA added more calls on that drop
$MA what a horse shit show!
$MA Very bullish action
$MA take us to the moon
lets goooooo