Mastercard Inc Historical Data

MA
Download
Date Close Price change Market cap Trading volume
Jul 28 $ 0.00672
+687.10%
$ -- $ 42,728
Jul 21 $ 0.000821
-10.94%
$ 1.7 million $ 64,100
Jul 14 $ 0.001
+10.38%
$ 1.85 million $ 82,387
Jul 7 $ 0.00124
-24.35%
$ 1.82 million $ 40,382
Apr 7 $ 0.00166
-13.12%
$ -- $ 11,109
Mar 31 $ 0.00196
-3.35%
$ 3.92 million $ 48,999
Mar 24 $ 0.00212
-37.35%
$ 4.08 million $ 136,624
Mar 17 $ 0.00337
-26.14%
$ 6.73 million $ 112,709
Mar 10 $ 0.00469
-30.98%
$ -- $ 10,957
Mar 3 $ 0.00805
-99.77%
$ -- $ 36,181
Feb 24 $ 0.00995
+12.65%
$ -- $ 58,734
Sep 26 $ 289
-0.36%
$ -- $ 9,828
Sep 19 $ 311.25
-1.41%
$ -- $ 1,248
Sep 12 $ 315.71
-2.59%
$ -- $ 2,548
Sep 5 $ 335.98
+3.95%
$ 646.42 billion $ 3,904
Aug 29 $ 323.21
-1.52%
$ 646.42 billion $ 5,502
Aug 22 $ 345.87
-0.77%
$ 691.74 billion $ 1,384
Aug 1 $ 354
+1.22%
$ 708 billion $ 707
Jul 25 $ 354.26
+3.82%
$ 708.53 billion $ 18,351
Jul 18 $ 332.89
+0.07%
$ 665.78 billion $ 333
Jul 11 $ 332.66
+2.85%
$ 665.32 billion $ 4,609
Jul 4 $ 323.45
+2.25%
$ 646.91 billion $ 3,873
Jun 27 $ 317.01
-4.64%
$ 634.02 billion $ 1,616
Jun 20 $ 332.45
+4.55%
$ 664.9 billion $ 2,945
Jun 6 $ 352.17
-3.12%
$ 704.34 billion $ 1,427
May 30 $ 358.8
-0.17%
$ 717.59 billion $ 1,078
May 16 $ 329.69
-1.63%
$ 659.38 billion $ 2,012
May 9 $ 332.75
+3.81%
$ 665.5 billion $ 1,303
May 2 $ 346.84
-4.36%
$ 693.67 billion $ 10,908
Apr 25 $ 362.66
+3.56%
$ 725.33 billion $ 18,290
Apr 18 $ 350.2
-1.67%
$ 700.4 billion $ 5,719
Apr 11 $ 356.14
+2.25%
$ 712.29 billion $ 12,819
Apr 4 $ 347.27
-4.80%
$ 694.55 billion $ 5,429
Mar 28 $ 364.78
+4.48%
$ 729.56 billion $ 2,177
Mar 21 $ 349.14
-0.76%
$ 698.28 billion $ 5,932
Mar 14 $ 351.82
+7.76%
$ 703.64 billion $ 7,812
Mar 7 $ 326.48
-1.10%
$ 652.95 billion $ 4,156
Feb 28 $ 330.1
-4.37%
$ 660.19 billion $ 15,908
Feb 21 $ 366.87
-0.59%
$ 733.73 billion $ 1,475
Feb 14 $ 369.03
-3.03%
$ 738.06 billion $ 2,971
Feb 7 $ 377.19
-1.17%
$ 754.37 billion $ 2,286
Jan 31 $ 381.64
+0.40%
$ 763.28 billion $ 13,886
Jan 24 $ 380.11
+10.02%
$ 760.21 billion $ 28,684
Jan 17 $ 354.89
-4.56%
$ 709.78 billion $ 2,922
Jan 10 $ 371.83
+2.03%
$ 743.66 billion $ 5,547
Jan 3 $ 373.79
-0.09%
$ 747.58 billion $ 1,869
Dec 27 $ 362.27
+1.07%
$ 724.55 billion $ 722
Dec 20 $ 360.57
+3.17%
$ 721.14 billion $ 3,829
Dec 13 $ 349.5
-0.12%
$ 698.99 billion $ 18,784
Dec 6 $ 349.92
+8.84%
$ 699.84 billion $ 10,247
Download