MasterCard (MA)

Historical Prices For MasterCard (MA)

Date Range:

2025-04-19 - 2025-07-19

Date	Open	High	Low	Close	Volume	Adjusted Close
7/18/2025	555.26	556.35	550.88	552.66	2,579,928	552.66
7/17/2025	552.98	557.38	550.51	555.61	2,722,043	555.61
7/16/2025	552.42	555.52	549.50	555.52	2,424,325	555.52
7/15/2025	553.11	554.86	548.65	550.36	2,449,705	550.36
7/14/2025	550.50	559.07	547.79	553.02	2,501,707	553.02
7/11/2025	559.82	560.82	545.85	550.18	3,221,831	550.18
7/10/2025	565.65	566.06	561.01	563.52	2,577,300	563.52
7/09/2025	562.00	565.42	559.25	565.11	2,454,324	565.11
7/08/2025	564.58	566.62	560.42	562.44	3,083,939	562.44
7/07/2025	570.67	570.75	560.35	565.12	2,478,407	565.12
7/03/2025	560.77	569.66	560.74	569.24	1,528,741	569.24
7/02/2025	562.94	565.99	557.39	561.52	2,502,327	561.52
7/01/2025	559.32	566.31	557.04	564.61	3,827,145	564.61
6/30/2025	552.50	562.63	551.89	561.94	5,162,683	561.94
6/27/2025	546.77	556.70	545.55	550.32	3,837,738	550.32
6/26/2025	545.53	548.90	542.07	545.81	3,764,161	545.81
6/25/2025	556.00	558.48	548.62	549.70	2,889,362	549.70
6/24/2025	557.18	564.12	552.49	557.53	4,502,623	557.53
6/23/2025	531.42	543.13	527.57	542.35	3,680,844	542.35
6/20/2025	536.93	538.34	527.33	532.97	8,206,842	532.97
6/18/2025	570.88	571.08	534.16	538.73	6,966,793	538.73
6/17/2025	564.72	571.29	564.00	569.45	2,246,436	569.45
6/16/2025	563.90	575.00	562.64	568.67	3,107,960	568.67
6/13/2025	572.86	575.24	552.51	562.03	5,934,033	562.03
6/12/2025	589.43	590.67	584.56	589.28	1,984,039	589.28
6/11/2025	590.32	594.71	587.60	590.74	2,238,227	590.74
6/10/2025	584.65	589.87	583.16	589.54	2,133,977	589.54
6/09/2025	588.74	590.00	580.00	584.33	1,936,015	584.33
6/06/2025	587.91	591.16	586.04	590.12	1,528,703	590.12
6/05/2025	586.31	586.69	582.63	585.44	1,480,169	585.44
6/04/2025	584.17	586.85	582.22	584.13	1,530,188	584.13
6/03/2025	579.87	582.53	573.44	581.97	2,118,245	581.97
6/02/2025	580.50	581.82	574.78	581.22	2,089,123	581.22
5/30/2025	576.78	585.60	576.51	585.60	4,581,214	585.60
5/29/2025	575.88	578.58	572.94	577.78	1,347,809	577.78
5/28/2025	574.58	578.84	572.94	575.92	1,702,367	575.92
5/27/2025	566.82	574.56	566.49	574.55	2,655,226	574.55
5/23/2025	564.49	567.55	562.51	563.58	1,948,808	563.58
5/22/2025	568.66	573.16	566.93	570.14	1,869,830	570.14
5/21/2025	576.46	579.00	567.10	569.54	2,506,186	569.54
5/20/2025	581.24	583.99	576.85	581.11	1,964,297	581.11
5/19/2025	581.02	588.45	580.48	586.41	1,875,546	586.41
5/16/2025	580.43	584.28	580.43	583.28	2,225,885	583.28
5/15/2025	574.13	583.04	573.65	582.20	2,034,240	582.20
5/14/2025	578.27	578.64	572.28	573.28	2,237,627	573.28
5/13/2025	578.00	582.86	575.80	576.59	2,370,221	576.59
5/12/2025	580.00	580.79	566.43	578.27	3,000,400	578.27
5/09/2025	567.45	569.58	564.60	568.64	1,528,132	568.64
5/08/2025	569.45	573.87	567.00	567.12	2,003,888	567.12
5/07/2025	559.27	567.23	558.49	566.33	2,493,736	566.33
5/06/2025	556.48	565.74	556.10	558.99	2,341,718	558.99
5/05/2025	557.81	564.55	555.85	561.12	2,130,936	561.12
5/02/2025	555.63	562.38	554.99	559.39	2,632,715	559.39
5/01/2025	550.00	552.83	539.73	546.63	2,839,679	546.63
4/30/2025	538.53	549.07	529.55	548.06	3,783,164	548.06
4/29/2025	534.34	540.48	533.41	539.68	2,041,370	539.68
4/28/2025	536.03	537.76	530.50	534.49	1,735,502	534.49
4/25/2025	535.46	536.92	529.88	533.48	2,006,199	533.48
4/24/2025	528.69	536.04	525.27	535.46	2,209,148	535.46
4/23/2025	537.74	543.94	527.62	530.01	3,048,576	530.01
4/22/2025	515.62	528.80	512.75	527.33	2,383,698	527.33
4/21/2025	517.00	517.65	503.54	509.32	3,345,273	509.32