Mastercard Incorporated (MSCD34)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.37 | -0.4265129683 | 86.75 | 88.99 | 85.92 | 7837 | 87.56561057 | DR |
| 4 | 0.52 | 0.605637083625 | 85.86 | 89.79 | 85.31 | 8158 | 87.35816456 | DR |
| 12 | 9.22 | 11.9491964749 | 77.16 | 90.65 | 76.4 | 8781 | 84.05196852 | DR |
| 26 | 8.54 | 10.9712230216 | 77.84 | 90.65 | 71.7 | 8584 | 80.28294987 | DR |
| 52 | 21.01 | 32.1401254398 | 65.37 | 90.65 | 57.5 | 7938 | 76.06853841 | DR |
| 156 | 23.88 | 38.208 | 62.5 | 90.65 | 47.66 | 19155 | 61.64655859 | DR |
| 260 | -1016.9 | -92.1706185193 | 1103.28 | 1992 | 1 | 16550 | 83.9360521 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728077400 | 86.38 | -0.66 | -0.76 | 88.05 | 88.28 | 86.38 | 13031 |
| 1727991000 | 87.04 | -0.03 | -0.03 | 87.6 | 88 | 86.77 | 1047 |
| 1727904540 | 87.07 | -0.09 | -0.10 | 86.63 | 87.08 | 85.92 | 4040 |
| 1727818200 | 87.16 | -1.83 | -2.06 | 87.16 | 87.68 | 86.56 | 24060 |
| 1727731800 | 88.99 | 2.55 | 2.95 | 86.17 | 88.99 | 86.13 | 9259 |
| 1727472600 | 86.44 | -0.27 | -0.31 | 86.75 | 87.03 | 86.17 | 779 |
| 1727386140 | 86.71 | 0.25 | 0.29 | 86.12 | 86.71 | 86.01 | 11790 |
| 1727299740 | 86.46 | 0.33 | 0.38 | 86.42 | 86.46 | 85.47 | 4470 |
| 1727213400 | 86.13 | -2.67 | -3.01 | 88.21 | 88.21 | 85.4 | 35925 |
| 1727127000 | 88.8 | 1.67 | 1.92 | 87.65 | 88.91 | 87.65 | 9236 |
| 1726867800 | 87.13 | 1.09 | 1.27 | 86.8 | 87.77 | 86.19 | 6922 |
| 1726781400 | 86.04 | -1.51 | -1.72 | 87.36 | 87.72 | 85.31 | 1699 |
| 1726695000 | 87.55 | -1.45 | -1.63 | 88.9 | 88.9 | 86.71 | 2903 |
| 1726608600 | 89 | 1.56 | 1.78 | 88.4 | 89.21 | 88.29 | 5916 |
| 1726522200 | 87.44 | -1.56 | -1.75 | 89.25 | 89.25 | 87.44 | 7138 |
| 1726263000 | 89 | -0.32 | -0.36 | 89.6 | 89.6 | 88.4 | 8284 |
| 1726176540 | 89.32 | 0.66 | 0.74 | 89.55 | 89.55 | 88.28 | 8290 |
| 1726090140 | 88.66 | -0.35 | -0.39 | 89.79 | 89.79 | 87.29 | 1014 |
| 1726003740 | 89.01 | 1.29 | 1.47 | 87.98 | 89.01 | 87.45 | 618 |
| 1725917400 | 87.72 | 1.76 | 2.05 | 85.96 | 88.32 | 85.96 | 12917 |
| 1725658200 | 85.96 | 0.1 | 0.12 | 85.86 | 86.29 | 85.43 | 6853 |
| 1725571800 | 85.86 | -1.94 | -2.21 | 87.81 | 87.81 | 85.1 | 5269 |
| 1725485400 | 87.8 | 0.07 | 0.08 | 87.78 | 88.36 | 87.36 | 696 |
| 1725399000 | 87.73 | -0.27 | -0.31 | 85.99 | 88.56 | 85.99 | 21538 |
| 1725312600 | 88 | 0.83 | 0.95 | 87.18 | 90.65 | 86 | 2403 |
| 1725053400 | 87.17 | -0.03 | -0.03 | 85.45 | 88.82 | 85.45 | 27730 |
| 1724967000 | 87.2 | 2.83 | 3.35 | 84.91 | 87.5 | 84.91 | 9563 |
| 1724880600 | 84.37 | -0.03 | -0.04 | 84.43 | 84.93 | 84 | 11537 |
| 1724794140 | 84.4 | 1.58 | 1.91 | 83.39 | 84.4 | 82.6 | 5951 |
| 1724707740 | 82.82 | 0.3 | 0.36 | 83 | 83.54 | 82.56 | 12172 |
| 1724448600 | 82.52 | -2.44 | -2.87 | 85.31 | 85.31 | 81.86 | 2832 |
| 1724362140 | 84.96 | 2.16 | 2.61 | 81.14 | 84.96 | 81.14 | 14054 |
| 1724275740 | 82.8 | -0.35 | -0.42 | 82.76 | 83.17 | 82.16 | 2347 |
| 1724189340 | 83.15 | 1.35 | 1.65 | 83.03 | 83.84 | 81.96 | 1430 |
| 1724102940 | 81.8 | -0.76 | -0.92 | 82.5 | 82.99 | 81.1 | 1282 |
| 1723843800 | 82.56 | 0.4 | 0.49 | 82.95 | 83.12 | 82.14 | 2960 |
| 1723757340 | 82.16 | 1.2 | 1.48 | 80.01 | 83.09 | 80.01 | 14587 |
| 1723671000 | 80.96 | 0.56 | 0.70 | 81.12 | 81.24 | 80.08 | 1141 |
| 1723584600 | 80.4 | -0.07 | -0.09 | 81.28 | 81.28 | 80.4 | 329 |
| 1723498200 | 80.47 | -0.8 | -0.98 | 81.46 | 81.46 | 80.24 | 11082 |
| 1723239000 | 81.27 | -0.5 | -0.61 | 80.27 | 81.36 | 80.27 | 1660 |
| 1723152600 | 81.77 | 0.12 | 0.15 | 82.34 | 82.84 | 81.63 | 931 |
| 1723066200 | 81.65 | -0.21 | -0.26 | 80.37 | 82.71 | 80.37 | 8342 |
| 1722979740 | 81.86 | -0.04 | -0.05 | 80.26 | 82.89 | 80.26 | 14864 |
| 1722893400 | 81.9 | -3.2 | -3.76 | 84.78 | 85.29 | 81.3 | 5281 |
| 1722634200 | 85.1 | -0.66 | -0.77 | 84.65 | 86 | 84.55 | 2631 |
| 1722547800 | 85.76 | 0.88 | 1.04 | 84.78 | 85.76 | 80 | 26513 |
| 1722461400 | 84.88 | 3.93 | 4.85 | 82.95 | 86.14 | 82.95 | 11184 |
| 1722374940 | 80.95 | 0.51 | 0.63 | 81.25 | 81.5 | 80.51 | 5747 |
| 1722288600 | 80.44 | 0.6 | 0.75 | 80.15 | 80.55 | 79.35 | 4376 |
| 1722029400 | 79.84 | 1.24 | 1.58 | 79.07 | 80.54 | 78.63 | 3810 |
| 1721943000 | 78.6 | -0.67 | -0.85 | 79.38 | 79.54 | 78.6 | 4182 |
| 1721856600 | 79.27 | -0.14 | -0.18 | 79.79 | 79.79 | 77.79 | 12000 |
| 1721770140 | 79.41 | -1.15 | -1.43 | 80.56 | 81.19 | 79.41 | 6779 |
| 1721683800 | 80.56 | 0.86 | 1.08 | 80.56 | 80.68 | 79.28 | 5458 |
| 1721424600 | 79.7 | -1.58 | -1.94 | 81.45 | 81.45 | 79.7 | 3798 |
| 1721338200 | 81.28 | 1.71 | 2.15 | 80.04 | 81.6 | 80.04 | 9909 |
| 1721251800 | 79.57 | 1.98 | 2.55 | 77.59 | 79.83 | 77.59 | 64737 |
| 1721165340 | 77.59 | -0.22 | -0.28 | 78.16 | 78.16 | 77.04 | 6625 |
| 1721079000 | 77.81 | 0.38 | 0.49 | 77.43 | 78.15 | 77.43 | 10292 |
| 1720819800 | 77.43 | 0.43 | 0.56 | 77.16 | 77.76 | 76.4 | 5655 |
| 1720733400 | 77 | 1.32 | 1.74 | 75.68 | 77 | 75.22 | 7851 |
| 1720647000 | 75.68 | -2.32 | -2.97 | 77 | 77 | 74.84 | 45369 |
| 1720560540 | 78 | -0.85 | -1.08 | 78.77 | 78.77 | 77.78 | 3137 |
| 1720474200 | 78.85 | -0.22 | -0.28 | 79.6 | 80.32 | 77.56 | 24795 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
