NYSE:MA
Mastercard Incorporated Stock Price (Quote)
$441.10
-0.97 (-0.219%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $438.05 | $483.30 | Thursday, 2nd May 2024 MA stock ended at $441.10. This is 0.219% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.51% from a day low at $438.05 to a day high of $444.66. |
| 90 days | $438.05 | $490.00 | |
| 52 weeks | $357.85 | $490.00 |
| Date | Open | High | Low | Close | Volume |
| Jun 09, 2023 | $370.46 | $372.11 | $367.80 | $369.22 | 2 189 008 |
| Jun 08, 2023 | $369.36 | $369.77 | $365.85 | $367.59 | 2 592 686 |
| Jun 07, 2023 | $379.29 | $380.49 | $368.26 | $371.39 | 3 713 438 |
| Jun 06, 2023 | $372.95 | $380.38 | $371.81 | $379.96 | 2 753 897 |
| Jun 05, 2023 | $372.75 | $372.91 | $368.55 | $370.52 | 2 067 919 |
| Jun 02, 2023 | $374.59 | $375.82 | $372.15 | $373.73 | 1 898 101 |
| Jun 01, 2023 | $367.16 | $371.09 | $366.05 | $370.88 | 3 383 058 |
| May 31, 2023 | $365.00 | $365.70 | $357.85 | $365.02 | 10 301 858 |
| May 30, 2023 | $376.11 | $376.63 | $366.23 | $367.50 | 3 076 157 |
| May 26, 2023 | $374.58 | $375.68 | $370.05 | $374.37 | 2 690 390 |
| May 25, 2023 | $367.91 | $370.99 | $364.91 | $370.04 | 3 406 952 |
| May 24, 2023 | $369.37 | $369.61 | $365.58 | $368.50 | 2 258 856 |
| May 23, 2023 | $381.52 | $381.52 | $370.45 | $373.75 | 3 404 403 |
| May 22, 2023 | $384.99 | $387.37 | $384.20 | $384.53 | 1 548 102 |
| May 19, 2023 | $392.00 | $392.11 | $385.14 | $385.57 | 2 404 738 |
| May 18, 2023 | $387.11 | $392.02 | $385.81 | $392.02 | 3 728 529 |
| May 17, 2023 | $382.20 | $387.52 | $379.13 | $387.00 | 3 250 155 |
| May 16, 2023 | $382.60 | $383.60 | $377.32 | $380.24 | 2 715 185 |
| May 15, 2023 | $381.87 | $383.66 | $380.53 | $383.41 | 1 889 918 |
| May 12, 2023 | $384.49 | $385.00 | $378.81 | $381.92 | 1 651 078 |
| May 11, 2023 | $382.21 | $385.70 | $379.30 | $383.39 | 1 900 998 |
| May 10, 2023 | $385.99 | $386.74 | $377.65 | $382.54 | 1 940 530 |
| May 09, 2023 | $383.88 | $386.17 | $382.70 | $382.94 | 2 034 290 |
| May 08, 2023 | $384.01 | $387.46 | $383.95 | $385.51 | 1 519 058 |
| May 05, 2023 | $380.57 | $385.13 | $378.24 | $384.66 | 2 280 474 |
