Mastercard Inc (MA) Historical Stock Data
373.91 ↓1.03 (-0.27%)
As of February 3, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, MA is up 0.60% a day on average. There have been 21 days where Mastercard Inc closed green and 9 days where MA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 379.52 | 374.94 | ↓$4.58 (-1.21%) | 372.80 | 380.46 | 2.76M |
| 2023-02-01 | 368.57 | 374.08 | ↑$5.51 (1.49%) | 367.00 | 376.78 | 2.95M |
| 2023-01-31 | 369.99 | 370.60 | ↑$0.61 (0.16%) | 367.02 | 372.48 | 3.11M |
| 2023-01-30 | 369.46 | 371.12 | ↑$1.66 (0.45%) | 369.43 | 373.74 | 2.18M |
| 2023-01-27 | 376.19 | 374.03 | ↓$2.16 (-0.57%) | 373.38 | 380.52 | 2.92M |
| 2023-01-26 | 383.41 | 377.24 | ↓$6.17 (-1.61%) | 373.00 | 384.11 | 3.72M |
| 2023-01-25 | 375.10 | 382.39 | ↑$7.29 (1.94%) | 375.10 | 382.56 | 3.50M |
| 2023-01-24 | 349.00 | 380.01 | ↑$31.01 (8.89%) | 349.00 | 390.00 | 2.76M |
| 2023-01-23 | 376.74 | 378.57 | ↑$1.83 (0.49%) | 376.36 | 381.38 | 2.70M |
| 2023-01-20 | 370.23 | 376.28 | ↑$6.05 (1.63%) | 369.40 | 376.62 | 3.86M |
| 2023-01-19 | 364.60 | 367.94 | ↑$3.34 (0.92%) | 363.60 | 370.73 | 3.09M |
| 2023-01-18 | 374.51 | 368.92 | ↓$5.59 (-1.49%) | 368.50 | 375.81 | 2.70M |
| 2023-01-17 | 375.00 | 375.00 | ↑$0.00 (0.00%) | 373.98 | 378.33 | 2.75M |
| 2023-01-13 | 375.06 | 375.52 | ↑$0.46 (0.12%) | 374.37 | 377.87 | 4.26M |
| 2023-01-12 | 377.86 | 379.81 | ↑$1.95 (0.52%) | 376.92 | 381.12 | 3.29M |
| 2023-01-11 | 372.62 | 377.86 | ↑$5.24 (1.41%) | 371.26 | 377.92 | 2.33M |
| 2023-01-10 | 368.81 | 371.01 | ↑$2.20 (0.60%) | 367.21 | 371.68 | 3.28M |
| 2023-01-09 | 371.63 | 370.97 | ↓$0.66 (-0.18%) | 369.56 | 375.00 | 3.77M |
| 2023-01-06 | 357.31 | 367.67 | ↑$10.36 (2.90%) | 355.32 | 368.69 | 3.54M |
| 2023-01-05 | 356.12 | 351.77 | ↓$4.35 (-1.22%) | 351.27 | 357.56 | 2.61M |
| 2023-01-04 | 351.39 | 355.15 | ↑$3.76 (1.07%) | 349.89 | 356.98 | 2.66M |
| 2023-01-03 | 349.96 | 346.80 | ↓$3.16 (-0.90%) | 344.00 | 354.66 | 2.34M |
| 2022-12-30 | 345.33 | 347.73 | ↑$2.40 (0.69%) | 343.62 | 347.90 | 1.62M |
| 2022-12-29 | 344.38 | 348.21 | ↑$3.83 (1.11%) | 343.89 | 349.68 | 1.46M |
| 2022-12-28 | 346.55 | 341.95 | ↓$4.60 (-1.33%) | 341.79 | 349.38 | 1.79M |
| 2022-12-27 | 344.10 | 346.16 | ↑$2.06 (0.60%) | 341.81 | 346.91 | 1.64M |
| 2022-12-23 | 339.02 | 343.60 | ↑$4.58 (1.35%) | 337.69 | 344.49 | 1.90M |
| 2022-12-22 | 344.19 | 341.52 | ↓$2.67 (-0.78%) | 336.44 | 345.47 | 2.27M |
| 2022-12-21 | 343.64 | 345.69 | ↑$2.05 (0.60%) | 342.37 | 347.60 | 1.87M |
| 2022-12-20 | 341.37 | 342.95 | ↑$1.58 (0.46%) | 340.62 | 344.37 | 1.89M |
Create an account or log in to view more rows.
$MA has just been halted from trading.
$MA diversified
$MA take what we can get
$MA Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$MA is being added
$MA GET IN mofos!!!
$MA This stock is the golden ticket.
$MA Of course
$MA let's gooooooo
$MA I’ll be buying more if this dips!