Mastercard Inc (MA) Historical Stock Data
542.31 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MA is down -0.27% a day on average. There have been 13 days where Mastercard Inc closed green and 17 days where MA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 557.03 | 542.31 | ↓$14.72 (-2.64%) | 539.56 | 559.00 | 2.88M |
| 2025-12-03 | 547.32 | 553.73 | ↑$6.41 (1.17%) | 546.50 | 554.74 | 2.02M |
| 2025-12-02 | 547.28 | 545.91 | ↓$1.37 (-0.25%) | 541.04 | 554.75 | 2.22M |
| 2025-12-01 | 547.64 | 543.97 | ↓$3.67 (-0.67%) | 543.39 | 549.78 | 1.47M |
| 2025-11-28 | 548.13 | 550.53 | ↑$2.40 (0.44%) | 545.42 | 551.40 | 1.25M |
| 2025-11-26 | 548.48 | 544.93 | ↓$3.55 (-0.65%) | 544.17 | 548.67 | 2.18M |
| 2025-11-25 | 541.50 | 546.47 | ↑$4.97 (0.92%) | 539.00 | 550.40 | 3.13M |
| 2025-11-24 | 543.44 | 537.85 | ↓$5.59 (-1.03%) | 535.11 | 544.04 | 2.81M |
| 2025-11-21 | 532.54 | 540.40 | ↑$7.86 (1.48%) | 531.67 | 544.41 | 2.81M |
| 2025-11-20 | 533.29 | 527.88 | ↓$5.41 (-1.01%) | 527.18 | 538.46 | 3.24M |
| 2025-11-19 | 528.15 | 530.36 | ↑$2.21 (0.42%) | 525.00 | 530.77 | 2.07M |
| 2025-11-18 | 533.56 | 527.58 | ↓$5.98 (-1.12%) | 524.70 | 535.86 | 2.71M |
| 2025-11-17 | 546.00 | 536.85 | ↓$9.15 (-1.68%) | 536.22 | 549.18 | 2.50M |
| 2025-11-14 | 556.04 | 545.73 | ↓$10.31 (-1.85%) | 544.05 | 557.00 | 2M |
| 2025-11-13 | 559.88 | 555.57 | ↓$4.31 (-0.77%) | 554.86 | 563.59 | 1.44M |
| 2025-11-12 | 560.00 | 561.23 | ↑$1.23 (0.22%) | 558.41 | 565.91 | 1.39M |
| 2025-11-11 | 553.00 | 558.35 | ↑$5.35 (0.97%) | 548.05 | 558.53 | 1.83M |
| 2025-11-10 | 552.28 | 552.96 | ↑$0.68 (0.12%) | 548.58 | 554.70 | 1.61M |
| 2025-11-07 | 553.80 | 551.97 | ↓$1.83 (-0.33%) | 550.67 | 558.67 | 1.89M |
| 2025-11-06 | 550.18 | 553.28 | ↑$3.10 (0.56%) | 547.86 | 554.99 | 1.77M |
| 2025-11-05 | 553.00 | 553.31 | ↑$0.31 (0.06%) | 549.37 | 556.33 | 1.66M |
| 2025-11-04 | 544.83 | 552.75 | ↑$7.92 (1.45%) | 542.48 | 554.03 | 2.08M |
| 2025-11-03 | 550.00 | 544.07 | ↓$5.93 (-1.08%) | 540.36 | 551.00 | 2.53M |
| 2025-10-31 | 548.89 | 551.99 | ↑$3.10 (0.56%) | 543.53 | 554.39 | 2.57M |
| 2025-10-30 | 551.56 | 553.68 | ↑$2.12 (0.38%) | 545.64 | 562.92 | 4.28M |
| 2025-10-29 | 561.63 | 554.58 | ↓$7.05 (-1.26%) | 551.23 | 566.81 | 3.71M |
| 2025-10-28 | 573.08 | 565.93 | ↓$7.15 (-1.25%) | 565.45 | 573.64 | 2.28M |
| 2025-10-27 | 575.72 | 572.36 | ↓$3.36 (-0.58%) | 566.48 | 575.72 | 2.94M |
| 2025-10-24 | 577.24 | 573.67 | ↓$3.57 (-0.62%) | 573.13 | 580.81 | 1.49M |
| 2025-10-23 | 574.36 | 573.77 | ↓$0.59 (-0.10%) | 571.67 | 576.96 | 2.18M |
Create an account or log in to view more rows.
$MA here to raid
$MA cover that shit
$MA cant wait for next week
$MA fake wall lets break it
$MA can’t wait to get in this tomorrow lfg
$MA it's going down??
$MA my hands are made out of diamonds
$MA more calls coming in
$MA let’s go!! Squeeze time
$MA we just getting started