MasterCard (NY:MA)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2025	548.89	554.43	543.53	551.99	3,567,125	-1.69(-0.31%)
Oct 30, 2025	551.56	562.92	545.63	553.68	4,284,626	-0.90(-0.16%)
Oct 29, 2025	561.63	566.81	551.23	554.58	3,761,929	-11.35(-2.01%)
Oct 28, 2025	573.08	573.99	565.45	565.93	2,933,802	-6.43(-1.12%)
Oct 27, 2025	575.72	575.72	566.48	572.36	2,980,874	-1.31(-0.23%)
Oct 24, 2025	577.24	580.82	573.08	573.67	1,839,795	-0.10(-0.02%)
Oct 23, 2025	574.36	576.99	571.67	573.77	2,187,502	+2.41(+0.42%)
Oct 22, 2025	571.05	576.43	568.58	571.36	1,820,560	-0.67(-0.12%)
Oct 21, 2025	562.16	575.98	560.76	572.03	2,722,351	+5.67(+1.00%)
Oct 20, 2025	561.70	567.42	553.79	566.36	2,046,449	+5.39(+0.96%)
Oct 17, 2025	552.49	562.80	552.01	560.97	2,756,784	+11.09(+2.02%)
Oct 16, 2025	562.80	564.65	547.39	549.88	3,210,548	-12.93(-2.30%)
Oct 15, 2025	564.30	568.69	559.40	562.81	2,262,662	-5.11(-0.90%)
Oct 14, 2025	556.00	569.81	556.00	567.92	2,627,385	+8.68(+1.55%)
Oct 13, 2025	558.00	565.00	553.01	559.24	2,996,582	+1.76(+0.32%)
Oct 10, 2025	567.58	569.42	556.69	557.48	3,553,880	-7.07(-1.25%)
Oct 09, 2025	577.24	579.40	562.51	564.55	2,579,971	-11.13(-1.93%)
Oct 08, 2025	580.55	582.30	575.32	575.68	1,937,351	-3.40(-0.59%)
Oct 07, 2025	578.23	585.30	578.15	579.08	2,123,521	+1.03(+0.18%)
Oct 06, 2025	578.47	580.37	568.51	578.05	2,576,982	-1.64(-0.28%)
Oct 03, 2025	575.67	582.45	575.67	579.68	2,335,104	+3.12(+0.54%)
Oct 02, 2025	571.98	579.08	570.02	576.57	2,487,107	+3.55(+0.62%)
Oct 01, 2025	564.93	574.71	564.26	573.01	3,689,487	+4.95(+0.87%)
Sep 30, 2025	565.06	569.88	562.91	568.06	2,382,394	+0.67(+0.12%)
Sep 29, 2025	565.25	568.56	561.77	567.39	2,619,180	+3.01(+0.53%)
Sep 26, 2025	565.87	568.91	563.32	564.38	2,109,369	-2.17(-0.38%)
Sep 25, 2025	564.25	571.63	563.83	566.55	2,703,635	-1.51(-0.27%)
Sep 24, 2025	570.53	570.91	564.21	568.06	2,871,252	-1.16(-0.20%)
Sep 23, 2025	584.68	586.09	567.50	569.22	3,227,555	-14.50(-2.48%)
Sep 22, 2025	580.20	586.57	579.38	583.72	3,246,259	+0.33(+0.06%)
Sep 19, 2025	587.84	588.09	580.74	583.39	6,754,235	-1.89(-0.32%)
Sep 18, 2025	595.29	600.83	585.11	585.28	3,298,660	-12.56(-2.10%)
Sep 17, 2025	586.93	598.10	586.66	597.84	2,934,934	+12.19(+2.08%)
Sep 16, 2025	577.25	587.34	576.07	585.65	2,540,345	+3.46(+0.59%)
Sep 15, 2025	581.96	585.73	580.74	582.19	2,226,334	+2.55(+0.44%)
Sep 12, 2025	585.67	588.43	579.24	579.64	2,246,135	-8.31(-1.41%)
Sep 11, 2025	580.11	589.19	579.25	587.95	2,410,234	+9.34(+1.61%)
Sep 10, 2025	581.36	581.36	570.25	578.62	2,538,626	-4.61(-0.79%)
Sep 09, 2025	582.77	590.40	582.53	583.23	2,268,295	-2.60(-0.44%)
Sep 08, 2025	581.85	589.02	579.93	585.83	1,950,863	+2.38(+0.41%)
Sep 05, 2025	594.68	597.79	578.26	583.45	2,435,557	-11.40(-1.92%)
Sep 04, 2025	592.25	595.10	588.51	594.86	1,655,945	+2.36(+0.40%)
Sep 03, 2025	591.05	593.22	588.18	592.50	1,971,351	+1.41(+0.24%)