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 |