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 |
| Aug 22, 2023 | $395.00 | $398.77 | $393.68 | $397.84 | 2 404 848 |
| Aug 21, 2023 | $393.21 | $394.99 | $391.02 | $393.20 | 1 767 476 |
| Aug 18, 2023 | $389.82 | $393.83 | $388.83 | $392.17 | 1 349 330 |
| Aug 17, 2023 | $396.14 | $396.99 | $390.99 | $392.62 | 2 118 561 |
| Aug 16, 2023 | $393.44 | $399.20 | $393.12 | $394.37 | 1 945 416 |
| Aug 15, 2023 | $397.49 | $397.49 | $393.59 | $394.45 | 1 752 916 |
| Aug 14, 2023 | $396.45 | $399.17 | $394.61 | $398.58 | 1 638 225 |
| Aug 11, 2023 | $395.75 | $396.64 | $392.81 | $394.98 | 1 142 251 |
| Aug 10, 2023 | $396.46 | $400.63 | $395.71 | $397.14 | 2 154 062 |
| Aug 09, 2023 | $393.86 | $396.79 | $391.87 | $393.67 | 1 803 824 |
| Aug 08, 2023 | $396.18 | $396.38 | $390.13 | $393.19 | 1 716 406 |
| Aug 07, 2023 | $393.00 | $397.75 | $393.00 | $396.87 | 1 559 554 |
| Aug 04, 2023 | $391.61 | $396.09 | $390.07 | $391.35 | 2 209 614 |
| Aug 03, 2023 | $387.56 | $393.44 | $386.42 | $393.01 | 1 877 529 |
| Aug 02, 2023 | $393.88 | $394.21 | $389.58 | $390.02 | 2 409 811 |
| Aug 01, 2023 | $393.78 | $397.27 | $392.36 | $397.07 | 2 343 778 |
| Jul 31, 2023 | $393.97 | $396.08 | $392.47 | $394.28 | 2 864 199 |
| Jul 28, 2023 | $397.96 | $398.00 | $388.88 | $392.96 | 4 500 553 |
| Jul 27, 2023 | $405.19 | $405.19 | $394.00 | $394.50 | 3 561 759 |
| Jul 26, 2023 | $399.18 | $403.31 | $395.75 | $402.41 | 2 567 249 |
| Jul 25, 2023 | $403.37 | $404.52 | $401.00 | $401.28 | 2 479 618 |
| Jul 24, 2023 | $397.48 | $404.91 | $396.61 | $404.79 | 2 959 761 |
| Jul 21, 2023 | $398.67 | $401.51 | $397.42 | $397.49 | 1 867 622 |
| Jul 20, 2023 | $397.14 | $399.72 | $395.55 | $398.06 | 2 570 388 |
| Jul 19, 2023 | $398.00 | $399.85 | $396.31 | $398.27 | 1 805 006 |
