Mastercard Stock Price Performance
- 1 Month
Performance - -11.65%
- 3 Month
Performance - -7.99%
- Year-To-Date
Performance - -10.49%
- 1 Year
Performance - -13.99%
MA Stock Chart for Thursday, July, 7, 2022
Charts Provided by TradingView.
Mastercard Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|
| 07/06/2022 | $319.26 | $320.17
+0.29% | $322.36 | $315.72 | 2.22 million shs | $311.41 billion |
| 07/05/2022 | $318.24 | $319.26
+0.32% | $320.31 | $309.46 | 2.11 million shs | $310.53 billion |
| 07/04/2022 | $318.24 | $318.24 | $320.97 | $311.41 | 86,682 shs | $309.53 billion |
| 07/01/2022 | $315.48 | $318.24
+0.87% | $318.94 | $311.31 | 2.26 million shs | $309.53 billion |
| 06/30/2022 | $322.59 | $315.48
-2.20% | $318.29 | $309.69 | 3.41 million shs | $306.85 billion |
| 06/29/2022 | $318.29 | $322.59
+1.35% | $326.11 | $318.41 | 3.76 million shs | $313.77 billion |
| 06/28/2022 | $328.83 | $318.29
-3.21% | $337.15 | $318.12 | 3.38 million shs | $309.58 billion |
| 06/27/2022 | $330.50 | $328.83
-0.51% | $331.97 | $327.12 | 2.81 million shs | $319.83 billion |
| 06/24/2022 | $316.76 | $330.50
+4.34% | $330.81 | $319.22 | 4.31 million shs | $321.46 billion |
| 06/23/2022 | $316.15 | $316.76
+0.19% | $319.98 | $313.54 | 2.38 million shs | $308.10 billion |
|
| 06/22/2022 | $317.40 | $316.15
-0.39% | $319.04 | $311.36 | 2.67 million shs | $307.50 billion |
| 06/21/2022 | $310.69 | $317.40
+2.16% | $320.23 | $314.88 | 3.19 million shs | $308.72 billion |
| 06/20/2022 | $310.69 | $310.69 | $314.05 | $303.75 | 247,728 shs | $302.19 billion |
| 06/17/2022 | $308.78 | $310.69
+0.62% | $314.14 | $303.65 | 6.14 million shs | $302.19 billion |
| 06/16/2022 | $325.39 | $308.78
-5.10% | $316.45 | $305.08 | 4.47 million shs | $300.33 billion |
| 06/15/2022 | $322.14 | $325.39
+1.01% | $330.63 | $319.43 | 2.35 million shs | $316.49 billion |
| 06/14/2022 | $319.74 | $322.14
+0.75% | $324.00 | $319.66 | 2.79 million shs | $313.33 billion |
| 06/13/2022 | $334.75 | $319.74
-4.48% | $330.90 | $317.92 | 4.82 million shs | $310.99 billion |
| 06/10/2022 | $349.00 | $334.75
-4.08% | $344.31 | $334.60 | 3.29 million shs | $325.59 billion |
| 06/09/2022 | $362.33 | $349.00
-3.68% | $362.21 | $348.94 | 2.25 million shs | $339.45 billion |
| 06/08/2022 | $364.02 | $362.33
-0.46% | $367.12 | $360.98 | 1.71 million shs | $352.42 billion |
| 06/07/2022 | $360.14 | $364.02
+1.08% | $364.48 | $356.33 | 2.16 million shs | $354.06 billion |
| 06/06/2022 | $357.82 | $360.14
+0.65% | $368.31 | $358.53 | 2.19 million shs | $350.29 billion |
| 06/03/2022 | $363.08 | $357.82
-1.45% | $360.95 | $355.77 | 2.07 million shs | $348.03 billion |
| 06/02/2022 | $357.06 | $363.08
+1.69% | $365.05 | $357.76 | 2.48 million shs | $353.15 billion |
| 06/01/2022 | $357.87 | $357.06
-0.23% | $364.44 | $354.85 | 2.17 million shs | $347.29 billion |
| 05/31/2022 | $357.78 | $357.87
+0.03% | $360.97 | $351.14 | 3.76 million shs | $348.08 billion |
| 05/30/2022 | $357.78 | $357.78 | $357.78 | $352.15 | 126,463 shs | $347.99 billion |
| 05/27/2022 | $349.89 | $357.78
+2.25% | $357.79 | $352.11 | 2.66 million shs | $347.99 billion |
| 05/26/2022 | $344.76 | $349.89
+1.49% | $353.25 | $346.01 | 2.81 million shs | $340.32 billion |
| 05/25/2022 | $340.69 | $344.76
+1.19% | $347.74 | $339.21 | 2.88 million shs | $335.33 billion |
| 05/24/2022 | $348.43 | $340.69
-2.22% | $344.00 | $335.98 | 2.55 million shs | $331.37 billion |
| 05/23/2022 | $336.18 | $348.43
+3.64% | $351.30 | $338.96 | 3.41 million shs | $338.90 billion |
| 05/20/2022 | $332.22 | $336.18
+1.19% | $339.61 | $327.69 | 3.42 million shs | $326.98 billion |
| 05/19/2022 | $335.90 | $332.22
-1.10% | $336.21 | $324.43 | 4.38 million shs | $323.13 billion |
| 05/18/2022 | $338.86 | $335.90
-0.87% | $341.60 | $333.56 | 4.52 million shs | $326.71 billion |
| 05/17/2022 | $329.73 | $338.86
+2.77% | $341.18 | $332.53 | 2.80 million shs | $329.59 billion |
| 05/16/2022 | $332.80 | $329.73
-0.92% | $333.55 | $325.03 | 2.06 million shs | $320.71 billion |
| 05/13/2022 | $321.24 | $332.80
+3.60% | $335.23 | $326.09 | 3.54 million shs | $323.70 billion |
| 05/12/2022 | $325.87 | $321.24
-1.42% | $325.59 | $312.77 | 3.88 million shs | $312.45 billion |
| 05/11/2022 | $325.33 | $325.87
+0.17% | $331.00 | $318.55 | 4.25 million shs | $316.96 billion |
| 05/10/2022 | $327.99 | $325.33
-0.81% | $333.68 | $323.05 | 5.00 million shs | $316.43 billion |
| 05/09/2022 | $347.12 | $327.99
-5.51% | $342.39 | $324.89 | 5.77 million shs | $320.60 billion |
| 05/06/2022 | $353.37 | $347.12
-1.77% | $351.26 | $340.78 | 3.30 million shs | $339.30 billion |
| 05/05/2022 | $368.52 | $353.37
-4.11% | $367.77 | $349.03 | 3.42 million shs | $345.41 billion |
| 05/04/2022 | $357.79 | $368.52
+3.00% | $369.24 | $353.66 | 3.35 million shs | $360.22 billion |
| 05/03/2022 | $359.04 | $357.79
-0.35% | $363.44 | $353.44 | 2.66 million shs | $349.73 billion |
| 05/02/2022 | $363.38 | $359.04
-1.19% | $364.93 | $350.59 | 3.90 million shs | $350.95 billion |
| 04/29/2022 | $378.83 | $363.38
-4.08% | $377.12 | $361.75 | 4.71 million shs | $355.20 billion |
| 04/28/2022 | $361.57 | $378.83
+4.77% | $381.97 | $368.79 | 6.83 million shs | $370.30 billion |
| 04/27/2022 | $344.11 | $361.57
+5.07% | $373.74 | $356.00 | 5.67 million shs | $353.43 billion |
| 04/26/2022 | $354.60 | $344.11
-2.96% | $350.06 | $343.58 | 3.08 million shs | $336.36 billion |
| 04/25/2022 | $351.18 | $354.60
+0.97% | $355.06 | $347.15 | 3.38 million shs | $346.61 billion |
| 04/22/2022 | $364.44 | $351.18
-3.64% | $362.10 | $350.61 | 2.92 million shs | $343.27 billion |
| 04/21/2022 | $365.29 | $364.44
-0.23% | $375.22 | $363.46 | 3.42 million shs | $356.23 billion |
| 04/20/2022 | $363.87 | $365.29
+0.39% | $371.89 | $363.87 | 3.35 million shs | $357.06 billion |
| 04/19/2022 | $356.80 | $363.87
+1.98% | $364.67 | $356.07 | 3.00 million shs | $355.67 billion |
| 04/18/2022 | $357.82 | $356.80
-0.29% | $360.76 | $353.22 | 1.87 million shs | $348.76 billion |
| 04/15/2022 | $357.82 | $357.82 | $362.95 | $356.87 | 3.36 million shs | $349.76 billion |
| 04/14/2022 | $355.14 | $357.82
+0.75% | $362.95 | $356.87 | 3.35 million shs | $349.76 billion |
| 04/13/2022 | $345.80 | $355.14
+2.70% | $357.00 | $342.87 | 3.04 million shs | $347.14 billion |
| 04/12/2022 | $347.37 | $345.80
-0.45% | $354.48 | $344.48 | 4.03 million shs | $338.01 billion |
| 04/11/2022 | $352.27 | $347.37
-1.39% | $351.50 | $345.82 | 1.81 million shs | $339.55 billion |
| 04/08/2022 | $349.55 | $352.27
+0.78% | $355.89 | $345.65 | 2.23 million shs | $344.34 billion |
| 04/07/2022 | $353.55 | $349.55
-1.13% | $352.90 | $345.81 | 2.84 million shs | $341.68 billion |
| 04/06/2022 | $363.32 | $353.55
-2.69% | $357.09 | $349.58 | 3.86 million shs | $345.59 billion |
