Download MA daily OHLC history, export CSV, and review long-term price data.
Mastercard (MA) — OHLC preview (2006-05-25 to 2026-07-17)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | 550.5 | 551.72 | 540.23 | 543.6 | — |
| 2026-07-16 | 541.5 | 551.62 | 539.69 | 551.54 | — |
| 2026-07-15 | 538.54 | 541.23 | 529.08 | 535.21 | — |
| 2026-07-14 | 534.99 | 543.46 | 532.07 | 538.02 | — |
| 2026-07-13 | 530.71 | 539.93 | 530.71 | 537.7 | — |
| 2026-07-10 | 527.26 | 528.4 | 519.66 | 526.74 | — |
| 2026-07-17 | 550.5 | 551.7 | 540.2 | 543.6 | -1.3% |
| 2026-07-16 | 541.5 | 551.6 | 539.7 | 551.5 | +1.9% |
| 2026-07-15 | 538.5 | 541.2 | 529.1 | 535.2 | -0.6% |
| 2026-07-14 | 535.0 | 543.5 | 532.1 | 538.0 | +0.6% |
| 2026-07-13 | 530.7 | 539.9 | 530.7 | 537.7 | +1.3% |
| 2026-07-10 | 527.3 | 528.4 | 519.7 | 526.7 | -0.1% |
| 2026-07-09 | 518.0 | 523.2 | 515.5 | 523.2 | +1.0% |
| 2026-07-08 | 531.1 | 531.6 | 517.2 | 519.9 | -2.1% |
| 2026-07-07 | 533.8 | 543.7 | 530.0 | 531.6 | -0.4% |
| 2026-07-06 | 540.7 | 541.9 | 522.7 | 533.1 | -1.4% |
| 2026-07-02 | 529.7 | 539.6 | 526.2 | 539.4 | +1.8% |
| 2026-07-01 | 517.3 | 530.4 | 513.4 | 522.4 | +1.0% |
| 2026-06-30 | 511.9 | 513.9 | 507.1 | 513.6 | +0.3% |
| 2026-06-29 | 502.5 | 515.5 | 503.0 | 509.6 | +1.4% |
| 2026-06-26 | 488.6 | 504.4 | 489.8 | 499.0 | +2.1% |
| 2026-06-25 | 496.0 | 504.8 | 488.7 | 488.9 | -1.4% |
| 2026-06-24 | 488.1 | 498.4 | 486.2 | 494.4 | +1.3% |
| 2026-06-23 | 488.8 | 491.6 | 484.4 | 488.1 | -0.2% |
| 2026-06-22 | 488.2 | 495.7 | 483.1 | 484.1 | -0.8% |
| 2026-06-18 | 494.8 | 496.0 | 488.9 | 489.8 | -1.0% |
| 2026-06-17 | 502.9 | 504.6 | 492.4 | 493.0 | -2.0% |
| 2026-06-16 | 491.9 | 501.5 | 489.5 | 501.3 | +1.9% |
| 2026-06-15 | 490.5 | 493.6 | 486.7 | 490.6 | +0.0% |
| 2026-06-12 | 488.9 | 492.4 | 484.6 | 490.0 | +0.2% |
| 2026-06-11 | 488.7 | 491.5 | 484.4 | 486.5 | -0.4% |
| 2026-06-10 | 497.5 | 498.6 | 486.5 | 489.1 | -1.7% |
| 2026-06-09 | 483.9 | 495.4 | 482.0 | 495.2 | +2.3% |
| 2026-06-05 | 484.0 | 494.0 | 484.1 | 491.1 | +1.5% |
| 2026-06-04 | 479.6 | 488.5 | 477.5 | 481.8 | +0.5% |
| 2026-06-03 | 477.4 | 482.0 | 464.5 | 471.6 | -1.2% |
| 2026-07-09 |
| 518.03 |
| 523.22 |
| 515.47 |
| 523.2 |
| — |
| 2026-07-08 | 531.11 | 531.62 | 517.21 | 519.86 | — |
| 2026-07-07 | 533.84 | 543.65 | 530 | 531.62 | — |
| 2026-07-06 | 540.74 | 541.89 | 522.68 | 533.1 | — |
| 2026-07-02 | 529.73 | 539.63 | 526.17 | 539.39 | — |
| 2026-07-01 | 517.25 | 530.4 | 513.42 | 522.44 | — |
| 2026-06-30 | 511.9 | 513.91 | 507.14 | 513.6 | — |
| 2026-06-29 | 502.5 | 515.45 | 503 | 509.64 | — |
| 2026-06-26 | 488.58 | 504.36 | 489.76 | 499.02 | — |
| 2026-06-25 | 496 | 504.8 | 488.73 | 488.92 | — |
| 2026-06-24 | 488.08 | 498.44 | 486.22 | 494.41 | — |
| 2026-06-23 | 488.83 | 491.56 | 484.42 | 488.07 | — |
| 2026-06-22 | 488.16 | 495.66 | 483.14 | 484.09 | — |
| 2026-06-18 | 494.77 | 495.99 | 488.92 | 489.79 | — |
| 2026-06-17 | 502.93 | 504.64 | 492.4 | 492.99 | — |
| 2026-06-16 | 491.86 | 501.5 | 489.51 | 501.33 | — |
| 2026-06-15 | 490.5 | 493.55 | 486.66 | 490.64 | — |
| 2026-06-12 | 488.88 | 492.37 | 484.58 | 489.98 | — |
| 2026-06-11 | 488.66 | 491.46 | 484.43 | 486.51 | — |
| 2026-06-10 | 497.47 | 498.58 | 486.5 | 489.08 | — |
| 2026-06-09 | 483.89 | 495.42 | 482 | 495.24 | — |
| 2026-06-05 | 483.99 | 494 | 484.08 | 491.08 | — |
| 2026-06-04 | 479.56 | 488.54 | 477.45 | 481.76 | — |
| 2026-06-03 | 477.35 | 481.96 | 464.52 | 471.55 | — |