Mastercard (1MA) Historical Prices
3 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 05, 2026 | 600.00 | 606.40 | 590.40 | 592.60 | 592.60 | -0.60% | 26 | 0.74 |
| Nov 04, 2026 | 572.60 | 577.40 | 572.60 | 596.20 | 596.20 | +2.86% | 44 | 1.23 |
| Nov 03, 2026 | 587.60 | 587.60 | 578.80 | 579.60 | 579.60 | -1.33% | 7 | 0.19 |
| Nov 02, 2026 | 568.40 | 585.20 | 568.40 | 587.40 | 587.40 | +3.13% | 21 | 0.55 |
| Oct 30, 2026 | 575.00 | 575.00 | 571.60 | 569.60 | 569.60 | -0.14% | 9 | 0.24 |
| Oct 29, 2026 | 550.00 | 573.40 | 550.00 | 570.40 | 570.40 | +3.82% | 122 | 3.23 |
| Oct 28, 2026 | 545.20 | 549.40 | 544.60 | 549.40 | 549.40 | +0.26% | 19 | 0.49 |
| Oct 27, 2026 | 548.00 | 552.40 | 545.00 | 548.00 | 548.00 | -0.07% | 24 | 0.58 |
| Oct 26, 2026 | 548.40 | 550.60 | 546.80 | 548.40 | 548.40 | -1.44% | 0 | 0.00 |
| Oct 23, 2026 | 562.40 | 565.60 | 560.00 | 556.40 | 556.40 | -1.00% | 22 | 0.50 |
| Oct 22, 2026 | 556.60 | 562.00 | 556.60 | 562.00 | 562.00 | +0.97% | 19 | 0.43 |
| Oct 21, 2026 | 566.20 | 566.20 | 549.60 | 556.60 | 556.60 | +0.47% | 48 | 1.09 |
| Oct 20, 2026 | 553.20 | 554.00 | 547.40 | 554.00 | 554.00 | +1.17% | 18 | 0.41 |
| Oct 19, 2026 | 549.20 | 549.20 | 544.80 | 547.60 | 547.60 | -0.47% | 25 | 0.55 |
| Oct 16, 2026 | 546.00 | 546.40 | 546.00 | 550.20 | 550.20 | +0.26% | 11 | 0.24 |
| Oct 15, 2026 | 535.80 | 548.80 | 535.80 | 548.80 | 548.80 | +2.01% | 11 | 0.24 |
| Oct 14, 2026 | 540.40 | 541.80 | 536.00 | 544.20 | 544.20 | +1.15% | 103 | 2.27 |
| Oct 13, 2026 | 536.60 | 541.20 | 532.40 | 538.00 | 538.00 | +0.52% | 138 | 3.16 |
| Oct 12, 2026 | 521.20 | 535.20 | 521.20 | 535.20 | 535.20 | +3.60% | 83 | 1.94 |
| Oct 09, 2026 | 512.00 | 513.80 | 508.60 | 516.60 | 516.60 | +5.47% | 35 | 0.83 |
| Oct 08, 2026 | 489.80 | 492.50 | 487.80 | 489.80 | 489.80 | -3.62% | 0 | 0.00 |
| Oct 07, 2026 | 504.80 | 510.00 | 504.80 | 509.00 | 508.22 | +0.91% | 26 | 0.62 |
| Oct 06, 2026 | 501.40 | 504.40 | 501.40 | 504.40 | 503.63 | +0.60% | 16 | 0.35 |
| Oct 05, 2026 | 493.10 | 499.10 | 491.20 | 501.40 | 500.64 | +2.37% | 125 | 2.88 |
| Oct 02, 2026 | 489.10 | 492.50 | 489.10 | 489.80 | 489.05 | +0.84% | 14 | 0.30 |
| Oct 01, 2026 | 486.30 | 489.50 | 484.00 | 485.70 | 484.96 | -1.42% | 104 | 2.27 |
| Sep 30, 2026 | 496.00 | 496.40 | 496.00 | 492.70 | 491.95 | -1.18% | 2 | 0.04 |
| Sep 29, 2026 | 499.70 | 499.70 | 498.00 | 498.60 | 497.84 | +0.14% | 6 | 0.13 |
| Sep 28, 2026 | 500.40 | 500.80 | 497.40 | 497.90 | 497.14 | +0.26% | 72 | 1.53 |
| Sep 25, 2026 | 494.80 | 495.10 | 494.80 | 496.60 | 495.84 | +0.30% | 2 | 0.04 |
| Sep 24, 2026 | 492.60 | 494.40 | 492.60 | 495.10 | 494.34 | +0.71% | 15 | 0.29 |
| Sep 23, 2026 | 486.60 | 490.70 | 486.60 | 491.60 | 490.85 | +1.05% | 15 | 0.28 |
| Sep 22, 2026 | 495.30 | 495.30 | 490.60 | 486.50 | 485.76 | -1.10% | 8 | 0.13 |
| Sep 21, 2026 | 493.70 | 494.30 | 492.90 | 491.90 | 491.15 | -0.55% | 43 | 0.72 |
| Sep 18, 2026 | 495.20 | 495.20 | 495.20 | 494.60 | 493.85 | +0.18% | 22 | 0.36 |
| Sep 17, 2026 | 498.50 | 498.50 | 491.10 | 493.70 | 492.95 | -0.18% | 53 | 0.86 |
| Sep 16, 2026 | 495.50 | 495.50 | 495.50 | 494.60 | 493.85 | -0.08% | 1 | 0.02 |
| Sep 15, 2026 | 494.30 | 496.50 | 494.30 | 495.00 | 494.25 | -0.68% | 11 | 0.17 |
| Sep 14, 2026 | 496.60 | 500.00 | 496.60 | 498.40 | 497.64 | +2.05% | 131 | 2.11 |
| Sep 11, 2026 | 490.10 | 493.40 | 488.40 | 488.40 | 487.66 | +0.41% | 24 | 0.38 |
| Sep 10, 2026 | 491.10 | 491.10 | 486.00 | 486.40 | 485.66 | -0.31% | 110 | 1.77 |
| Sep 09, 2026 | 489.20 | 489.40 | 488.10 | 487.90 | 487.16 | -0.10% | 35 | 0.55 |
| Sep 08, 2026 | 495.50 | 495.60 | 488.40 | 488.40 | 487.66 | -1.45% | 82 | 1.30 |
| Sep 07, 2026 | 491.60 | 495.00 | 491.60 | 495.60 | 494.84 | -0.74% | 28 | 0.39 |
| Sep 04, 2026 | 502.60 | 503.40 | 502.60 | 499.30 | 498.54 | -0.97% | 16 | 0.22 |
| Sep 03, 2026 | 505.20 | 508.20 | 504.20 | 504.20 | 503.43 | -0.51% | 27 | 0.38 |
| Sep 02, 2026 | 505.20 | 505.20 | 504.20 | 506.80 | 506.03 | +0.20% | 13 | 0.18 |
| Sep 01, 2026 | 510.00 | 510.00 | 507.80 | 505.80 | 505.03 | -0.86% | 8 | 0.11 |
| Aug 31, 2026 | 510.40 | 510.40 | 510.20 | 510.20 | 509.42 | -0.82% | 6 | 0.08 |
| Aug 28, 2026 | 510.60 | 513.00 | 510.60 | 514.40 | 513.62 | +1.14% | 3 | 0.04 |
