MasterCard (MA)

Historical Prices For MasterCard (MA)

Date Range:

2025-05-01 - 2025-08-01

Date	Open	High	Low	Close	Volume	Adjusted Close
7/31/2025	568.57	579.44	562.51	566.47	4,738,250	566.47
7/30/2025	560.33	565.61	555.21	559.11	2,832,414	559.11
7/29/2025	570.03	573.00	563.00	563.32	2,394,086	563.32
7/28/2025	567.37	571.65	566.22	568.28	2,492,412	568.28
7/25/2025	564.36	569.96	563.85	568.22	1,513,642	568.22
7/24/2025	562.00	567.84	561.89	563.50	1,874,737	563.50
7/23/2025	557.01	562.49	554.50	562.09	2,180,524	562.09
7/22/2025	555.81	560.21	555.24	558.76	2,010,532	558.76
7/21/2025	553.40	558.08	552.04	554.65	2,194,514	554.65
7/18/2025	555.26	556.35	550.88	552.66	2,579,952	552.66
7/17/2025	552.98	557.38	550.51	555.61	2,722,044	555.61
7/16/2025	552.42	555.52	549.50	555.52	2,424,325	555.52
7/15/2025	553.11	554.86	548.65	550.36	2,449,705	550.36
7/14/2025	550.50	559.07	547.79	553.02	2,501,707	553.02
7/11/2025	559.82	560.82	545.85	550.18	3,221,831	550.18
7/10/2025	565.65	566.06	561.01	563.52	2,577,300	563.52
7/09/2025	562.00	565.42	559.25	565.11	2,454,324	565.11
7/08/2025	564.58	566.62	560.42	562.44	3,083,939	561.68
7/07/2025	570.67	570.75	560.35	565.12	2,478,407	564.36
7/03/2025	560.77	569.66	560.74	569.24	1,528,741	568.47
7/02/2025	562.94	565.99	557.39	561.52	2,502,327	560.76
7/01/2025	559.32	566.31	557.04	564.61	3,827,145	563.85
6/30/2025	552.50	562.63	551.89	561.94	5,162,683	561.18
6/27/2025	546.77	556.70	545.55	550.32	3,837,738	549.58
6/26/2025	545.53	548.34	542.07	545.81	3,764,161	545.07
6/25/2025	556.00	558.48	548.62	549.70	2,889,362	548.96
6/24/2025	557.18	564.12	552.49	557.53	4,502,623	556.78
6/23/2025	531.42	543.13	527.57	542.35	3,680,844	541.62
6/20/2025	536.93	538.34	527.33	532.97	8,206,842	532.25
6/18/2025	570.88	571.08	534.16	538.73	6,966,793	538.00
6/17/2025	564.72	571.29	564.00	569.45	2,246,436	568.68
6/16/2025	563.90	575.00	562.64	568.67	3,107,960	567.90
6/13/2025	572.86	575.24	552.51	562.03	5,934,033	561.27
6/12/2025	589.43	590.67	584.56	589.28	1,984,039	588.48
6/11/2025	590.32	594.71	587.60	590.74	2,238,227	589.94
6/10/2025	584.65	589.87	583.16	589.54	2,133,977	588.74
6/09/2025	588.74	590.00	580.00	584.33	1,936,015	583.54
6/06/2025	587.91	591.16	586.04	590.12	1,528,703	589.32
6/05/2025	586.31	586.69	582.63	585.44	1,480,168	584.65
6/04/2025	584.17	586.85	582.22	584.13	1,530,188	583.34
6/03/2025	579.87	582.53	573.44	581.97	2,118,245	581.18
6/02/2025	580.50	581.82	574.78	581.22	2,089,123	580.43
5/30/2025	576.78	585.60	576.51	585.60	4,581,214	584.81
5/29/2025	575.88	578.58	572.94	577.78	1,347,809	577.00
5/28/2025	574.58	578.84	572.94	575.92	1,702,367	575.14
5/27/2025	566.82	574.56	566.49	574.55	2,655,226	573.77
5/23/2025	564.49	567.55	562.51	563.58	1,948,808	562.82
5/22/2025	568.66	573.16	566.93	570.14	1,869,830	569.37
5/21/2025	576.46	579.00	567.10	569.54	2,506,186	568.77
5/20/2025	581.24	583.99	576.85	581.11	1,964,297	580.33
5/19/2025	581.02	588.45	580.48	586.41	1,875,546	585.62
5/16/2025	580.43	584.28	580.43	583.28	2,225,885	582.49
5/15/2025	574.13	583.04	573.65	582.20	2,034,240	581.41
5/14/2025	578.27	578.64	572.28	573.28	2,237,627	572.50
5/13/2025	578.00	582.86	575.80	576.59	2,370,221	575.81
5/12/2025	580.00	580.79	566.43	578.27	3,000,400	577.49
5/09/2025	567.45	569.58	564.60	568.64	1,528,132	567.87
5/08/2025	569.45	573.87	567.00	567.12	2,003,888	566.35
5/07/2025	559.27	567.23	558.49	566.33	2,493,736	565.57
5/06/2025	556.48	565.74	556.10	558.99	2,341,718	558.24
5/05/2025	557.81	564.55	555.85	561.12	2,130,936	560.36
5/02/2025	555.63	562.38	554.99	559.39	2,632,715	558.63
5/01/2025	550.00	552.83	539.73	546.63	2,839,679	545.89