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 |
| Mar 27, 2024 | $480.50 | $482.16 | $474.75 | $477.95 | 2 249 399 |
| Mar 26, 2024 | $477.72 | $479.96 | $472.31 | $476.80 | 1 601 869 |
| Mar 25, 2024 | $481.60 | $482.32 | $474.41 | $476.04 | 2 426 363 |
| Mar 22, 2024 | $488.31 | $488.89 | $481.46 | $481.67 | 2 267 923 |
| Mar 21, 2024 | $488.53 | $490.00 | $483.40 | $488.64 | 2 345 746 |
| Mar 20, 2024 | $484.32 | $488.45 | $483.64 | $488.04 | 1 266 888 |
| Mar 19, 2024 | $481.62 | $484.61 | $479.51 | $484.00 | 2 042 542 |
| Mar 18, 2024 | $478.64 | $480.82 | $476.65 | $478.89 | 2 067 782 |
| Mar 15, 2024 | $473.34 | $478.46 | $473.09 | $475.83 | 2 172 459 |
| Mar 14, 2024 | $481.02 | $482.00 | $477.18 | $479.48 | 1 859 124 |
| Mar 13, 2024 | $474.23 | $476.15 | $472.87 | $475.61 | 1 170 657 |
| Mar 12, 2024 | $470.53 | $474.37 | $468.71 | $472.87 | 1 851 645 |
| Mar 11, 2024 | $469.00 | $469.35 | $464.69 | $469.16 | 1 051 289 |
| Mar 08, 2024 | $467.10 | $471.45 | $467.10 | $469.26 | 1 252 710 |
| Mar 07, 2024 | $473.20 | $473.27 | $465.89 | $467.54 | 2 154 288 |
| Mar 06, 2024 | $467.16 | $473.62 | $467.16 | $471.60 | 1 443 145 |
| Mar 05, 2024 | $467.37 | $469.12 | $464.62 | $467.52 | 1 502 580 |
| Mar 04, 2024 | $475.67 | $476.63 | $465.77 | $468.49 | 2 611 452 |
| Mar 01, 2024 | $474.91 | $477.50 | $473.93 | $476.63 | 1 395 289 |
| Feb 29, 2024 | $478.00 | $478.22 | $472.06 | $474.76 | 1 784 448 |
| Feb 28, 2024 | $474.17 | $479.07 | $473.67 | $478.85 | 1 585 460 |
| Feb 27, 2024 | $474.55 | $475.00 | $469.98 | $474.75 | 1 570 496 |
| Feb 26, 2024 | $473.00 | $475.08 | $472.03 | $474.51 | 1 389 025 |
| Feb 23, 2024 | $473.73 | $475.17 | $471.86 | $473.42 | 1 622 456 |
| Feb 22, 2024 | $461.81 | $472.49 | $461.81 | $471.56 | 1 853 659 |
