MasterCard (MA)

Historical Prices For MasterCard (MA)

Date Range:

2025-01-27 - 2025-04-27

Date	Open	High	Low	Close	Volume	Adjusted Close
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
4/17/2025	510.95	523.98	509.13	517.33	3,329,847	517.33
4/16/2025	516.05	521.72	509.87	513.43	2,501,105	513.43
4/15/2025	513.40	521.29	513.38	517.38	2,210,824	517.38
4/14/2025	515.87	523.42	508.50	512.46	3,005,486	512.46
4/11/2025	498.26	515.91	495.91	509.75	3,736,476	509.75
4/10/2025	506.83	508.63	484.13	499.34	4,106,262	499.34
4/09/2025	470.11	518.51	470.00	515.43	4,698,215	515.43
4/08/2025	501.00	505.57	471.66	479.92	3,554,987	479.92
4/07/2025	478.50	499.01	465.59	485.52	6,009,443	485.52
4/04/2025	519.62	520.88	488.29	489.77	6,125,113	489.77
4/03/2025	528.42	539.99	527.00	530.55	3,443,247	530.55
4/02/2025	542.86	549.52	541.65	547.38	2,994,356	547.38
4/01/2025	546.80	551.15	544.00	548.51	2,714,868	548.51
3/31/2025	532.16	551.43	531.02	548.12	4,741,841	548.12
3/28/2025	554.22	558.59	540.09	540.61	2,656,769	540.61
3/27/2025	549.07	561.83	547.80	557.57	2,901,251	557.57
3/26/2025	547.14	551.03	545.12	549.07	2,681,695	549.07
3/25/2025	545.95	547.18	542.00	545.16	2,268,790	545.16
3/24/2025	539.35	545.46	538.24	543.67	2,758,785	543.67
3/21/2025	535.44	538.05	530.75	535.69	5,973,498	535.69
3/20/2025	533.60	540.49	532.55	536.38	2,598,698	536.38
3/19/2025	531.57	537.62	529.58	536.09	2,804,268	536.09
3/18/2025	532.34	532.59	525.51	530.19	2,363,345	530.19
3/17/2025	523.25	533.48	521.48	531.99	2,544,865	531.99
3/14/2025	522.60	528.41	520.95	527.64	2,369,657	527.64
3/13/2025	524.50	528.53	517.71	519.83	2,377,104	519.83
3/12/2025	530.51	532.71	519.26	524.64	2,810,954	524.64
3/11/2025	537.20	538.05	522.25	525.80	4,582,876	525.80
3/10/2025	538.15	548.56	532.02	537.12	3,892,915	537.12
3/07/2025	547.07	550.38	536.28	546.77	3,161,516	546.77
3/06/2025	548.50	555.68	544.69	549.82	3,133,226	549.82
3/05/2025	552.58	560.99	551.32	558.30	2,795,354	558.30
3/04/2025	570.46	573.20	552.01	555.07	3,317,636	555.07
3/03/2025	577.33	582.23	570.00	574.92	3,092,667	574.92
2/28/2025	567.30	576.43	564.00	576.31	3,205,382	576.31
2/27/2025	565.57	574.70	564.00	564.82	2,436,508	564.82
2/26/2025	562.59	566.68	559.60	561.27	2,027,958	561.27
2/25/2025	562.44	566.04	552.69	564.03	3,609,503	564.03
2/24/2025	558.43	561.46	556.79	559.00	1,752,478	559.00
2/21/2025	561.43	564.80	556.58	557.51	2,256,342	557.51
2/20/2025	568.15	568.50	559.04	563.28	2,180,945	563.28
2/19/2025	567.49	570.70	566.64	568.50	2,458,645	568.50
2/18/2025	564.90	568.63	561.51	568.61	2,064,745	568.61
2/14/2025	566.01	569.24	564.13	564.76	1,927,798	564.76
2/13/2025	565.60	567.39	561.47	566.31	1,709,466	566.31
2/12/2025	562.01	564.75	559.44	564.60	1,722,211	564.60
2/11/2025	564.99	566.43	559.22	564.70	1,847,765	564.70
2/10/2025	565.25	567.27	561.00	565.49	2,357,723	565.49
2/07/2025	568.06	570.05	561.78	562.75	2,008,411	562.75
2/06/2025	566.13	569.75	564.54	567.16	1,738,398	567.16
2/05/2025	561.35	566.87	559.80	566.29	2,404,796	566.29
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