Mastercard Incorporated (M4I)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.45 | 0.295315682281 | 491 | 505.9 | 488.05 | 3609 | 496.39835966 | DE |
| 4 | 16.05 | 3.36901763224 | 476.4 | 505.9 | 458.05 | 2491 | 482.10007627 | DE |
| 12 | 74.45 | 17.8110047847 | 418 | 505.9 | 416.05 | 1799 | 462.67215619 | DE |
| 26 | 68.45 | 16.1438679245 | 424 | 505.9 | 395.05 | 1904 | 434.817625 | DE |
| 52 | 124.85 | 33.9635473341 | 367.6 | 505.9 | 364.6 | 1850 | 425.30373782 | DE |
| 156 | 175.7 | 55.4696132597 | 316.75 | 505.9 | 270.2 | 1231 | 377.93602026 | DE |
| 260 | 237.85 | 93.4210526316 | 254.6 | 505.9 | 186 | 2077 | 308.10694319 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731965220 | 491.2 | -4.1 | -0.83 | 496.5 | 498.55 | 489.75 | 1785 |
| 1731705960 | 495.3 | 0.9 | 0.18 | 492.4 | 496.45 | 489 | 2819 |
| 1731619560 | 494.4 | -0.95 | -0.19 | 495.45 | 499 | 491.05 | 2320 |
| 1731533160 | 495.35 | -2.85 | -0.57 | 497 | 505.9 | 488.05 | 4542 |
| 1731446820 | 498.2 | 0.4 | 0.08 | 498.95 | 501.9 | 496.4 | 1927 |
| 1731360420 | 497.8 | 8.15 | 1.66 | 491 | 502.2 | 488.95 | 6437 |
| 1731101220 | 489.65 | 9.7 | 2.02 | 481.55 | 494.1 | 480 | 2745 |
| 1731014760 | 479.95 | -4.15 | -0.86 | 486.95 | 487.45 | 478.9 | 1178 |
| 1730928360 | 484.1 | 22.8 | 4.94 | 476.05 | 489.75 | 476.05 | 5734 |
| 1730841960 | 461.3 | -2.2 | -0.47 | 464.2 | 465.95 | 460.85 | 1649 |
| 1730755560 | 463.5 | -5.85 | -1.25 | 469.95 | 470 | 462.05 | 1134 |
| 1730496360 | 469.35 | 11.3 | 2.47 | 460.95 | 470.9 | 459.55 | 1437 |
| 1730409960 | 458.05 | -15 | -3.17 | 473.95 | 483.5 | 458.05 | 3661 |
| 1730323560 | 473.05 | 0.6 | 0.13 | 471.45 | 475.45 | 470 | 1623 |
| 1730237160 | 472.45 | 0.6 | 0.13 | 470.75 | 473.2 | 468.05 | 1652 |
| 1730150760 | 471.85 | 2.45 | 0.52 | 472.3 | 473.5 | 469.4 | 2793 |
| 1729888020 | 469.4 | -2.75 | -0.58 | 471.05 | 474.95 | 468.1 | 1560 |
| 1729801560 | 472.15 | -4.35 | -0.91 | 474.65 | 478.85 | 471.4 | 1122 |
| 1729715160 | 476.5 | 1.45 | 0.31 | 474.3 | 479 | 472.5 | 1334 |
| 1729628760 | 475.05 | -0.45 | -0.09 | 476.15 | 477.25 | 472.7 | 1709 |
| 1729542360 | 475.5 | 0.45 | 0.09 | 476.4 | 478 | 474.3 | 2448 |
| 1729283160 | 475.05 | 1.25 | 0.26 | 472 | 477 | 469.9 | 2203 |
| 1729196760 | 473.8 | 0.5 | 0.11 | 473.95 | 477.85 | 471.9 | 1500 |
| 1729110360 | 473.3 | 6.55 | 1.40 | 465.05 | 473.95 | 464.35 | 1601 |
| 1729023960 | 466.75 | 1.2 | 0.26 | 466.75 | 468.95 | 461.8 | 1627 |
| 1728937620 | 465.55 | 6.55 | 1.43 | 460.05 | 466.9 | 457.3 | 2366 |
| 1728678360 | 459 | 3.1 | 0.68 | 456.5 | 460 | 453.7 | 1541 |
| 1728591960 | 455.9 | -0.8 | -0.18 | 457.8 | 457.95 | 455 | 1018 |
| 1728505560 | 456.7 | 3.4 | 0.75 | 452.65 | 458 | 450.1 | 1625 |
| 1728419160 | 453.3 | 5.05 | 1.13 | 446.3 | 453.4 | 445 | 930 |
| 1728332760 | 448.25 | -5.4 | -1.19 | 453.75 | 454.5 | 447.25 | 1108 |
| 1728073560 | 453.65 | 6.35 | 1.42 | 448.05 | 454.5 | 445.25 | 1230 |
| 1727987220 | 447.3 | -1.75 | -0.39 | 446.25 | 450.4 | 444.75 | 266 |
| 1727900820 | 449.05 | -0.4 | -0.09 | 446.35 | 449.55 | 444.4 | 886 |
| 1727814420 | 449.45 | 7.1 | 1.61 | 443.95 | 449.65 | 442.5 | 1717 |
| 1727728020 | 442.35 | 0.35 | 0.08 | 444.05 | 444.05 | 440.05 | 1450 |
| 1727468760 | 442 | 1.9 | 0.43 | 441.55 | 442.85 | 438.35 | 765 |
| 1727382360 | 440.1 | 1.85 | 0.42 | 440.95 | 441.85 | 438.95 | 2564 |
| 1727295960 | 438.25 | 2.1 | 0.48 | 435.45 | 439.2 | 430.95 | 1182 |
| 1727209560 | 436.15 | -10.05 | -2.25 | 447.45 | 447.45 | 434.25 | 1773 |
| 1727123160 | 446.2 | 5 | 1.13 | 441.05 | 447.15 | 440.25 | 1120 |
| 1726864020 | 441.2 | -1.2 | -0.27 | 442.95 | 443.05 | 438.35 | 2098 |
| 1726777560 | 442.4 | -1.6 | -0.36 | 447.45 | 449.75 | 438.55 | 1241 |
| 1726691220 | 444 | -6.25 | -1.39 | 451.05 | 452.25 | 444 | 723 |
| 1726604760 | 450.25 | 3.35 | 0.75 | 446.15 | 451.1 | 446.15 | 1646 |
| 1726518420 | 446.9 | 0 | 0.00 | 445.45 | 447.8 | 443.3 | 1689 |
| 1726259160 | 446.9 | 2.8 | 0.63 | 443.65 | 448.3 | 442.25 | 1615 |
| 1726172760 | 444.1 | 0.6 | 0.14 | 444.4 | 444.7 | 438.25 | 1485 |
| 1726086360 | 443.5 | 1.05 | 0.24 | 441.5 | 443.75 | 434.05 | 908 |
| 1725999960 | 442.45 | 0.65 | 0.15 | 441.6 | 443.75 | 438.35 | 1320 |
| 1725913620 | 441.8 | 12.4 | 2.89 | 432 | 442.8 | 429.9 | 1769 |
| 1725654360 | 429.4 | 0.35 | 0.08 | 427.9 | 433.35 | 426.05 | 1522 |
| 1725567960 | 429.05 | -5.7 | -1.31 | 436.05 | 437.95 | 426.9 | 1860 |
| 1725481560 | 434.75 | -1.2 | -0.28 | 433.15 | 439.05 | 433 | 1967 |
| 1725395160 | 435.95 | 0.45 | 0.10 | 436.5 | 440.7 | 433.05 | 2202 |
| 1725308760 | 435.5 | -1.2 | -0.27 | 437.25 | 438.45 | 434.7 | 1456 |
| 1725049560 | 436.7 | 3.35 | 0.77 | 434.95 | 438.6 | 431.5 | 771 |
| 1724963160 | 433.35 | 10.15 | 2.40 | 423.8 | 434.65 | 423.05 | 1769 |
| 1724876760 | 423.2 | -0.8 | -0.19 | 425.2 | 428 | 423.1 | 1231 |
| 1724790420 | 424 | 4.3 | 1.02 | 419.05 | 424 | 418.5 | 1399 |
| 1724704020 | 419.7 | 2.5 | 0.60 | 418 | 421.55 | 416.05 | 978 |
| 1724444820 | 417.2 | -4.95 | -1.17 | 422.95 | 423.95 | 413.7 | 2597 |
| 1724358420 | 422.15 | 2.75 | 0.66 | 420.85 | 423.2 | 419.2 | 905 |
| 1724271960 | 419.4 | -1.25 | -0.30 | 422.95 | 423.85 | 417.95 | 756 |
| 1724185560 | 420.65 | -0.3 | -0.07 | 422 | 422.75 | 419.35 | 806 |
| 1724099220 | 420.95 | -4.5 | -1.06 | 424.95 | 425.95 | 420.5 | 1343 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
