MasterCard (MA)
561.52
+2.41 (0.43%)
Mastercard is a global technology company that facilitates digital payments by connecting consumers, financial institutions, and merchants through its secure transaction processing networks
The company provides a range of payment solutions, including credit and debit card services, contactless payments, and mobile payment applications. Mastercard's platform aims to enhance the payment experience by offering innovative technologies and insights that help businesses and consumers make transactions easier, safer, and more efficient. Through partnerships with various stakeholders in the financial ecosystem, Mastercard continuously works to promote financial inclusion and empower people to transact in a digital world.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/04/2025 | 570.88 | 572.00 | 557.58 | 559.11 | 2,638,881 | 559.11 |
| 2/03/2025 | 552.64 | 565.00 | 551.07 | 563.95 | 3,195,456 | 563.95 |
| 1/31/2025 | 563.82 | 565.54 | 554.64 | 555.43 | 4,505,523 | 555.43 |
| 1/30/2025 | 555.00 | 576.94 | 554.53 | 566.01 | 6,004,378 | 566.01 |
| 1/29/2025 | 547.00 | 550.61 | 546.50 | 548.80 | 2,545,234 | 548.80 |
| 1/28/2025 | 546.54 | 551.55 | 542.66 | 547.36 | 2,727,783 | 547.36 |
| 1/27/2025 | 533.58 | 547.99 | 531.65 | 547.64 | 3,074,613 | 547.64 |
| 1/24/2025 | 532.99 | 536.06 | 532.15 | 533.49 | 2,473,014 | 533.49 |
| 1/23/2025 | 529.05 | 534.35 | 528.68 | 534.22 | 2,196,022 | 534.22 |
| 1/22/2025 | 528.00 | 530.30 | 525.67 | 527.18 | 2,037,596 | 527.18 |
| 1/21/2025 | 527.66 | 529.98 | 526.91 | 528.06 | 2,706,860 | 528.06 |
| 1/17/2025 | 524.58 | 528.13 | 521.01 | 524.70 | 2,374,801 | 524.70 |
| 1/16/2025 | 523.62 | 527.12 | 520.72 | 523.14 | 3,275,627 | 523.14 |
| 1/15/2025 | 515.57 | 523.77 | 513.73 | 522.35 | 3,024,793 | 522.35 |
| 1/14/2025 | 507.07 | 509.39 | 504.21 | 509.02 | 2,704,772 | 509.02 |
| 1/13/2025 | 501.00 | 506.15 | 499.92 | 504.91 | 2,885,537 | 504.91 |
| 1/10/2025 | 512.12 | 513.76 | 503.36 | 504.67 | 2,815,625 | 504.67 |
| 1/08/2025 | 512.04 | 517.45 | 511.53 | 516.40 | 2,456,717 | 515.64 |
| 1/07/2025 | 513.68 | 516.33 | 511.07 | 511.40 | 2,211,762 | 510.65 |
| 1/06/2025 | 520.97 | 521.36 | 511.01 | 511.93 | 2,920,166 | 511.18 |
| 1/03/2025 | 522.53 | 524.46 | 517.68 | 521.36 | 1,627,728 | 520.59 |
| 1/02/2025 | 529.19 | 530.56 | 517.66 | 522.40 | 2,818,752 | 521.63 |
| 12/31/2024 | 525.55 | 0.00 | 526.57 | 526.57 | 0 | 525.79 |
| 12/30/2024 | 527.00 | 528.57 | 521.33 | 525.55 | 2,101,649 | 524.78 |
| 12/27/2024 | 533.61 | 537.56 | 530.80 | 532.20 | 1,542,159 | 531.42 |
| 12/26/2024 | 533.63 | 537.70 | 532.92 | 536.15 | 1,109,577 | 535.36 |
| 12/24/2024 | 529.27 | 535.74 | 527.83 | 535.71 | 955,571 | 534.92 |
| 12/23/2024 | 525.83 | 529.40 | 521.13 | 528.96 | 2,270,255 | 528.18 |
| 12/20/2024 | 522.87 | 532.08 | 519.42 | 528.03 | 7,317,155 | 527.25 |
| 12/19/2024 | 524.16 | 529.22 | 522.20 | 523.26 | 1,441,287 | 522.49 |
| 12/18/2024 | 530.32 | 537.13 | 519.71 | 519.96 | 3,189,656 | 519.20 |
| 12/17/2024 | 529.40 | 531.78 | 524.87 | 531.01 | 4,055,786 | 530.23 |
| 12/16/2024 | 532.00 | 535.00 | 529.00 | 530.31 | 2,929,752 | 529.53 |
| 12/13/2024 | 534.17 | 534.68 | 528.91 | 529.00 | 1,608,198 | 528.22 |
| 12/12/2024 | 536.29 | 536.75 | 531.97 | 532.41 | 1,860,446 | 531.63 |
| 12/11/2024 | 529.19 | 535.89 | 527.27 | 534.45 | 2,181,059 | 533.66 |
| 12/10/2024 | 522.51 | 529.66 | 520.22 | 529.01 | 2,003,230 | 528.23 |
| 12/09/2024 | 529.02 | 531.59 | 521.88 | 522.82 | 2,941,963 | 522.05 |
| 12/06/2024 | 522.93 | 531.00 | 522.50 | 528.57 | 2,122,793 | 527.79 |
| 12/05/2024 | 524.60 | 527.47 | 522.17 | 524.77 | 2,588,763 | 524.00 |
| 12/04/2024 | 523.64 | 526.27 | 518.17 | 521.14 | 2,629,536 | 520.37 |
| 12/03/2024 | 534.67 | 534.82 | 525.96 | 526.18 | 2,319,414 | 525.41 |
| 12/02/2024 | 532.93 | 534.82 | 526.23 | 531.36 | 2,355,129 | 530.58 |
| 11/29/2024 | 533.01 | 535.77 | 530.02 | 532.94 | 1,760,568 | 532.16 |
| 11/27/2024 | 529.05 | 533.62 | 526.58 | 532.38 | 2,086,436 | 531.60 |
| 11/26/2024 | 527.90 | 530.65 | 525.06 | 528.48 | 2,273,347 | 527.70 |
| 11/25/2024 | 521.64 | 528.25 | 521.02 | 526.60 | 4,503,081 | 525.83 |
| 11/22/2024 | 516.93 | 521.71 | 516.18 | 520.86 | 3,130,473 | 520.09 |
| 11/21/2024 | 513.23 | 520.12 | 511.58 | 515.10 | 3,077,322 | 514.34 |
| 11/20/2024 | 521.53 | 522.50 | 511.00 | 512.54 | 2,409,420 | 511.79 |
| 11/19/2024 | 518.78 | 522.65 | 516.76 | 519.46 | 2,716,013 | 518.70 |
| 11/18/2024 | 518.59 | 523.49 | 517.00 | 521.63 | 2,493,400 | 520.86 |
| 11/15/2024 | 518.53 | 523.39 | 518.00 | 521.89 | 2,408,195 | 521.12 |
| 11/14/2024 | 520.62 | 522.36 | 517.65 | 520.40 | 2,480,433 | 519.63 |
| 11/13/2024 | 530.01 | 530.50 | 516.41 | 521.88 | 2,681,502 | 521.11 |
| 11/12/2024 | 529.10 | 530.90 | 527.30 | 529.17 | 2,577,592 | 528.39 |
| 11/11/2024 | 528.85 | 534.02 | 528.51 | 530.12 | 2,213,448 | 529.34 |
| 11/08/2024 | 520.34 | 528.84 | 519.53 | 524.76 | 2,215,683 | 523.99 |
| 11/07/2024 | 523.99 | 524.03 | 516.59 | 517.88 | 2,382,389 | 517.12 |
| 11/06/2024 | 520.86 | 523.00 | 515.94 | 521.13 | 3,673,745 | 520.36 |
| 11/05/2024 | 505.58 | 508.15 | 503.61 | 505.56 | 2,131,826 | 504.82 |