Mastercard (M4I) Historical Prices
69 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 03, 2026 | 587.40 | 588.00 | 578.00 | 580.20 | 580.20 | -1.29% | 670 | 1.31 |
| Nov 02, 2026 | 571.20 | 587.80 | 568.80 | 587.80 | 587.80 | +2.98% | 484 | 0.94 |
| Oct 30, 2026 | 570.40 | 579.80 | 569.60 | 570.80 | 570.80 | +0.11% | 1,011 | 1.96 |
| Oct 29, 2026 | 551.60 | 575.00 | 549.80 | 570.20 | 570.20 | +3.75% | 1,441 | 2.87 |
| Oct 28, 2026 | 546.80 | 553.20 | 542.20 | 549.60 | 549.60 | +0.33% | 907 | 1.81 |
| Oct 27, 2026 | 548.20 | 550.40 | 544.80 | 547.80 | 547.80 | -0.11% | 146 | 0.28 |
| Oct 26, 2026 | 554.40 | 557.60 | 548.40 | 548.40 | 548.40 | -1.33% | 506 | 0.95 |
| Oct 23, 2026 | 564.40 | 564.60 | 555.60 | 555.80 | 555.80 | -1.17% | 414 | 0.77 |
| Oct 22, 2026 | 555.20 | 562.60 | 549.40 | 562.40 | 562.40 | +1.15% | 618 | 1.15 |
| Oct 21, 2026 | 551.00 | 556.00 | 550.00 | 556.00 | 556.00 | +0.29% | 298 | 0.55 |
| Oct 20, 2026 | 549.80 | 555.00 | 548.20 | 554.40 | 554.40 | +1.20% | 239 | 0.45 |
| Oct 19, 2026 | 551.00 | 551.00 | 545.00 | 547.80 | 547.80 | -0.51% | 723 | 1.37 |
| Oct 16, 2026 | 550.00 | 553.00 | 547.00 | 550.60 | 550.60 | +0.36% | 2,126 | 4.24 |
| Oct 15, 2026 | 540.00 | 549.00 | 539.00 | 548.60 | 548.60 | +0.92% | 770 | 1.56 |
| Oct 14, 2026 | 540.00 | 545.00 | 540.00 | 543.60 | 543.60 | +1.08% | 693 | 1.40 |
| Oct 13, 2026 | 534.00 | 538.20 | 530.00 | 537.80 | 537.80 | +0.56% | 838 | 1.70 |
| Oct 12, 2026 | 525.80 | 535.00 | 525.20 | 534.80 | 534.80 | +2.37% | 1,462 | 3.08 |
| Oct 09, 2026 | 511.40 | 522.40 | 510.20 | 522.40 | 522.40 | +1.99% | 1,033 | 2.21 |
| Oct 08, 2026 | 506.20 | 514.00 | 501.40 | 513.00 | 512.22 | +0.71% | 639 | 1.37 |
| Oct 07, 2026 | 506.80 | 512.00 | 503.60 | 509.40 | 508.63 | +1.07% | 558 | 1.21 |
| Oct 06, 2026 | 503.40 | 504.00 | 499.70 | 504.00 | 503.24 | +0.52% | 292 | 0.63 |
| Oct 05, 2026 | 493.00 | 501.40 | 491.60 | 501.40 | 500.64 | +2.41% | 143 | 0.31 |
| Oct 02, 2026 | 493.00 | 493.00 | 484.10 | 489.60 | 488.86 | +0.53% | 1,121 | 2.45 |
| Oct 01, 2026 | 488.40 | 492.50 | 482.00 | 487.00 | 486.26 | -0.90% | 322 | 0.69 |
| Sep 30, 2026 | 498.00 | 498.80 | 490.70 | 491.40 | 490.66 | -1.46% | 299 | 0.64 |
| Sep 29, 2026 | 499.20 | 500.80 | 496.50 | 498.70 | 497.94 | +0.20% | 280 | 0.59 |
| Sep 28, 2026 | 500.40 | 500.40 | 497.70 | 497.70 | 496.95 | +0.20% | 841 | 1.77 |
| Sep 25, 2026 | 496.90 | 497.50 | 495.00 | 496.70 | 495.95 | +0.26% | 241 | 0.50 |
| Sep 24, 2026 | 490.50 | 498.60 | 490.30 | 495.40 | 494.65 | +0.71% | 195 | 0.40 |
| Sep 23, 2026 | 488.60 | 496.00 | 487.00 | 491.90 | 491.15 | +1.28% | 412 | 0.84 |
| Sep 22, 2026 | 495.10 | 497.80 | 485.70 | 485.70 | 484.96 | -1.26% | 218 | 0.43 |
| Sep 21, 2026 | 492.60 | 494.00 | 491.00 | 491.90 | 491.15 | -0.71% | 312 | 0.61 |
| Sep 18, 2026 | 492.70 | 495.40 | 490.70 | 495.40 | 494.65 | +0.26% | 1,477 | 2.93 |
| Sep 17, 2026 | 496.00 | 499.00 | 494.10 | 494.10 | 493.35 | -0.10% | 136 | 0.27 |
| Sep 16, 2026 | 494.20 | 496.70 | 494.20 | 494.60 | 493.85 | -0.18% | 170 | 0.33 |
| Sep 15, 2026 | 496.50 | 497.00 | 492.30 | 495.50 | 494.75 | -0.54% | 146 | 0.28 |
| Sep 14, 2026 | 495.20 | 502.40 | 495.10 | 498.20 | 497.45 | +1.84% | 660 | 1.27 |
| Sep 11, 2026 | 491.40 | 492.50 | 486.80 | 489.20 | 488.46 | +0.56% | 306 | 0.59 |
| Sep 10, 2026 | 488.20 | 490.60 | 484.90 | 486.50 | 485.76 | -0.06% | 477 | 0.91 |
| Sep 09, 2026 | 491.20 | 491.20 | 486.80 | 486.80 | 486.06 | -0.33% | 210 | 0.39 |
| Sep 08, 2026 | 494.30 | 495.10 | 488.40 | 488.40 | 487.66 | -1.39% | 250 | 0.46 |
| Sep 07, 2026 | 499.00 | 499.10 | 493.10 | 495.30 | 494.55 | -0.68% | 426 | 0.78 |
| Sep 04, 2026 | 504.40 | 504.40 | 498.70 | 498.70 | 497.94 | -1.17% | 345 | 0.62 |
| Sep 03, 2026 | 505.40 | 510.00 | 503.00 | 504.60 | 503.84 | -0.63% | 209 | 0.37 |
| Sep 02, 2026 | 503.40 | 508.40 | 501.60 | 507.80 | 507.03 | +0.40% | 397 | 0.70 |
| Sep 01, 2026 | 510.00 | 511.80 | 505.00 | 505.80 | 505.03 | -0.94% | 183 | 0.31 |
| Aug 31, 2026 | 509.20 | 511.80 | 509.00 | 510.60 | 509.83 | -0.82% | 191 | 0.31 |
| Aug 28, 2026 | 508.20 | 514.80 | 507.60 | 514.80 | 514.02 | +1.14% | 202 | 0.31 |
| Aug 27, 2026 | 512.00 | 513.60 | 507.20 | 509.00 | 508.23 | -0.59% | 201 | 0.31 |
| Aug 26, 2026 | 513.80 | 516.00 | 511.60 | 512.00 | 511.22 | +0.12% | 680 | 1.04 |
