Mastercard

MA
🏛️ usa →
568.81
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 357.95 363.38 356.78 359.32 2.0M
2021-12-30 362.00 364.65 359.11 360.99 1.6M
2021-12-29 361.78 363.15 360.19 361.29 1.5M
2021-12-28 358.79 364.14 358.41 360.78 1.9M
2021-12-27 360.00 361.08 355.60 360.31 2.7M
2021-12-23 357.54 362.47 355.00 360.58 2.6M
2021-12-22 346.58 358.62 346.58 357.48 3.5M
2021-12-21 340.33 352.00 339.37 350.74 3.1M
2021-12-20 341.24 343.53 336.23 337.02 5.0M
2021-12-17 349.19 352.79 344.12 349.31 5.9M
2021-12-16 351.70 353.77 345.12 352.92 5.4M
2021-12-15 340.00 346.59 335.53 346.35 4.9M
2021-12-14 345.32 348.21 337.86 340.55 4.5M
2021-12-13 349.19 349.53 340.33 345.31 4.4M
2021-12-10 347.00 350.25 344.83 349.92 3.4M
2021-12-09 340.05 346.53 339.01 344.52 3.4M
2021-12-08 339.23 344.03 334.10 342.34 4.2M
2021-12-07 337.30 342.42 337.30 339.51 4.9M
2021-12-06 324.75 336.76 322.00 333.33 6.1M
2021-12-03 320.24 322.69 314.00 322.11 4.7M
2021-12-02 309.59 322.20 308.99 320.20 6.7M
2021-12-01 320.78 322.02 306.00 306.28 8.0M
2021-11-30 318.00 320.76 310.11 314.92 10.2M
2021-11-29 330.01 331.82 318.25 323.01 6.4M
2021-11-26 321.59 326.87 319.00 324.17 6.6M
2021-11-24 326.95 340.36 325.02 340.00 6.4M
2021-11-23 324.96 329.69 321.69 329.00 7.1M
2021-11-22 339.80 341.48 319.76 321.30 11.4M
2021-11-19 346.00 346.65 339.13 339.72 7.0M
2021-11-18 360.73 362.48 344.58 348.22 6.5M
2021-11-17 359.58 368.00 351.22 359.17 11.7M
2021-11-16 364.77 371.07 362.00 369.56 5.0M
2021-11-15 365.14 371.13 360.66 361.36 4.7M
2021-11-12 356.06 363.84 355.93 363.50 4.7M
2021-11-11 358.38 359.64 352.57 354.34 4.5M
2021-11-10 350.10 359.62 349.50 357.94 6.3M
2021-11-09 350.00 350.20 339.65 344.65 4.2M
2021-11-08 348.01 353.15 347.66 349.67 3.9M
2021-11-05 342.44 350.16 341.00 348.79 7.2M
2021-11-04 331.07 338.63 329.33 335.43 4.8M
2021-11-03 328.50 329.58 323.34 329.43 4.0M
2021-11-02 335.13 335.77 326.70 328.48 5.4M
2021-11-01 335.25 340.90 332.88 334.05 5.1M
2021-10-29 331.24 338.15 331.11 335.52 5.8M
2021-10-28 344.17 350.49 328.87 333.03 9.5M
2021-10-27 348.00 351.12 333.80 335.72 9.7M
2021-10-26 363.38 367.35 356.81 357.32 3.3M
2021-10-25 362.46 364.30 358.79 360.86 2.4M
2021-10-22 356.68 361.64 354.90 358.67 2.8M
2021-10-21 354.60 356.38 347.27 356.21 2.5M
2021-10-20 361.70 362.49 356.00 356.77 2.8M
2021-10-19 358.40 362.29 357.61 362.10 2.8M
2021-10-18 353.96 359.94 350.23 358.44 3.3M
2021-10-15 349.00 356.61 347.74 356.00 4.1M
2021-10-14 343.84 345.81 340.83 344.58 4.1M
2021-10-13 346.25 349.50 336.98 342.35 3.8M
2021-10-12 348.65 350.00 344.62 345.34 3.0M
2021-10-11 353.95 354.88 346.90 347.15 2.8M
2021-10-08 356.00 360.37 354.21 354.96 2.3M
2021-10-07 349.00 357.90 349.00 353.91 3.2M
2021-10-06 340.01 348.88 339.11 348.69 3.7M
2021-10-05 347.56 348.57 342.93 343.21 4.7M
2021-10-04 359.93 360.65 339.34 344.20 7.9M
2021-10-01 349.83 363.18 347.16 360.18 5.2M
2021-09-30 354.74 356.00 347.40 347.68 4.4M
2021-09-29 352.81 357.18 352.41 353.19 2.8M
2021-09-28 355.50 356.00 349.05 351.18 3.3M
2021-09-27 357.05 362.59 355.16 356.77 4.2M
2021-09-24 354.03 359.93 352.76 358.16 3.3M
2021-09-23 345.74 354.79 345.20 354.07 4.8M
2021-09-22 339.30 343.87 338.54 343.41 3.2M
2021-09-21 342.20 343.18 337.28 337.38 3.0M
2021-09-20 338.32 341.11 335.62 339.69 4.0M
2021-09-17 344.00 346.00 340.77 343.04 5.5M
2021-09-16 345.41 347.68 344.69 346.31 3.8M
2021-09-15 347.00 347.53 342.76 344.75 3.8M
2021-09-14 349.68 349.88 345.25 345.80 3.3M
2021-09-13 350.00 351.99 346.36 347.82 3.2M
2021-09-10 354.93 355.00 347.02 347.39 3.4M
2021-09-09 350.71 353.64 349.92 351.41 3.7M
2021-09-08 345.00 352.00 345.00 351.04 5.1M
2021-09-07 344.89 348.00 343.02 344.71 4.8M
2021-09-03 339.93 344.14 338.93 340.23 5.2M
2021-09-02 350.51 350.54 339.33 341.28 7.4M
2021-09-01 347.38 352.05 347.30 349.57 4.5M
2021-08-31 352.94 355.22 344.68 346.23 6.8M
2021-08-30 354.80 358.04 352.25 353.05 4.0M
2021-08-27 352.46 356.50 351.65 355.73 3.7M
2021-08-26 358.00 358.20 351.80 352.86 3.9M
2021-08-25 361.96 362.40 358.50 359.10 2.3M
2021-08-24 363.03 366.10 361.47 361.78 3.0M
2021-08-23 357.47 362.24 356.75 361.01 3.5M
2021-08-20 357.36 358.32 353.33 354.99 4.1M
2021-08-19 356.90 360.14 354.72 357.31 2.7M
2021-08-18 361.18 365.68 360.59 360.95 2.8M
2021-08-17 362.00 364.46 359.79 363.23 2.8M
2021-08-16 360.50 363.81 356.62 363.56 2.9M
2021-08-13 362.26 363.50 360.63 362.75 2.3M
2021-08-12 362.57 363.22 357.85 361.98 3.8M
2021-08-11 368.55 369.96 363.75 364.24 3.3M
2021-08-10 372.29 372.75 364.11 367.84 3.2M
2021-08-09 374.19 374.50 368.89 370.68 2.4M
2021-08-06 371.42 375.50 371.00 374.53 2.0M
2021-08-05 368.20 371.96 367.00 371.94 2.6M
2021-08-04 367.28 369.26 363.43 368.01 3.2M
2021-08-03 376.66 376.67 359.57 367.60 6.3M
2021-08-02 389.30 389.98 373.80 375.26 3.4M
2021-07-30 389.00 389.00 383.08 385.94 2.5M
2021-07-29 387.50 394.74 387.50 388.81 3.8M
2021-07-28 391.62 391.73 382.33 383.44 3.4M
2021-07-27 390.00 395.28 385.89 390.27 2.8M
2021-07-26 391.67 392.89 388.27 392.80 2.3M
2021-07-23 385.09 394.50 385.09 393.26 3.7M
2021-07-22 380.30 382.86 377.05 382.16 4.2M
2021-07-21 376.03 380.90 375.05 380.06 2.4M
2021-07-20 367.00 376.60 365.27 374.39 3.5M
2021-07-19 378.00 378.60 363.37 365.45 6.8M
2021-07-16 393.15 393.46 385.33 387.12 2.7M
2021-07-15 390.14 393.30 387.45 390.23 3.8M
2021-07-14 382.98 391.63 382.98 390.80 4.1M
2021-07-13 375.55 386.64 375.55 383.71 5.2M
2021-07-12 375.00 376.07 372.08 375.56 2.6M
2021-07-09 371.85 373.48 369.89 372.94 2.4M
2021-07-08 367.50 370.59 365.65 370.19 2.8M
2021-07-07 376.79 378.15 372.45 373.92 3.2M
2021-07-06 376.65 378.24 371.50 376.12 2.7M
2021-07-02 372.69 375.49 372.15 375.03 2.8M
2021-07-01 366.05 371.21 365.60 370.71 3.1M
2021-06-30 367.95 370.17 364.27 365.09 2.9M
2021-06-29 369.01 371.39 367.91 368.00 3.4M
2021-06-28 380.92 380.92 365.12 367.68 4.8M
2021-06-25 375.45 379.65 373.33 379.61 4.0M
2021-06-24 379.00 380.06 372.90 374.75 2.8M
2021-06-23 378.00 378.72 374.29 375.14 2.2M
2021-06-22 373.99 378.76 372.02 378.04 3.6M
2021-06-21 368.62 376.45 366.20 373.09 3.1M
2021-06-18 362.12 370.38 362.00 367.42 5.0M
2021-06-17 363.50 369.15 361.23 367.29 3.8M
2021-06-16 369.38 369.38 361.30 363.82 3.1M
2021-06-15 367.34 368.75 362.74 368.12 3.6M
2021-06-14 366.00 366.63 362.10 366.52 2.5M
2021-06-11 365.54 366.85 363.80 365.50 2.7M
2021-06-10 364.69 365.64 361.96 364.30 2.5M
2021-06-09 366.94 369.32 363.33 363.33 2.5M
2021-06-08 365.00 367.68 363.23 365.26 3.2M
2021-06-07 367.80 371.35 363.28 364.08 2.1M
2021-06-04 364.31 366.63 363.70 366.02 2.3M
2021-06-03 363.36 366.69 361.73 361.82 2.6M
2021-06-02 363.53 371.17 362.88 366.85 3.5M
2021-06-01 364.48 365.40 359.54 359.79 3.1M
2021-05-28 363.50 365.41 360.42 360.58 3.6M
2021-05-27 364.55 366.40 360.54 362.00 5.4M
2021-05-26 369.00 369.91 362.05 362.65 3.1M
2021-05-25 373.13 373.75 366.82 367.22 3.9M
2021-05-24 370.08 373.74 369.64 372.38 2.4M
2021-05-21 369.14 372.53 367.46 367.60 2.7M
2021-05-20 362.94 369.41 362.49 367.70 4.1M
2021-05-19 357.33 361.15 355.37 360.98 3.6M
2021-05-18 367.00 369.84 362.88 363.07 3.4M
2021-05-17 362.30 364.06 358.06 363.30 2.5M
2021-05-14 363.03 364.71 361.49 363.91 3.0M
2021-05-13 359.33 362.84 357.92 360.02 2.6M
2021-05-12 364.75 365.38 355.64 356.62 3.3M
2021-05-11 361.01 368.93 359.27 367.61 3.1M
2021-05-10 375.79 376.00 365.41 366.34 3.2M
2021-05-07 377.26 378.64 373.56 375.40 2.9M
2021-05-06 371.14 375.73 365.70 375.48 3.8M
2021-05-05 377.93 377.93 368.03 369.14 3.0M
2021-05-04 377.07 378.21 371.58 375.91 3.3M
2021-05-03 385.47 386.87 376.85 379.40 3.3M
2021-04-30 382.86 385.00 375.61 382.06 4.0M
2021-04-29 391.50 392.39 383.81 388.95 4.6M
2021-04-28 390.70 401.50 390.70 395.65 4.1M
2021-04-27 388.22 390.43 386.14 389.07 2.3M
2021-04-26 387.83 392.94 387.10 387.47 2.3M
2021-04-23 384.35 389.88 383.46 387.06 2.3M
2021-04-22 383.08 389.50 381.99 383.36 3.7M
2021-04-21 378.59 384.10 376.67 383.10 2.5M
2021-04-20 380.19 381.31 373.56 376.63 3.1M
2021-04-19 384.90 387.74 381.32 382.16 3.4M
2021-04-16 389.00 389.10 383.67 386.17 2.7M
2021-04-15 381.17 387.37 380.97 386.49 2.9M
2021-04-14 377.00 380.95 375.60 378.32 2.3M
2021-04-13 379.06 380.10 376.80 378.13 2.7M
2021-04-12 378.08 380.94 376.18 379.84 2.9M
2021-04-09 376.08 380.35 374.44 380.08 2.4M
2021-04-08 373.00 379.31 372.75 377.74 3.5M
2021-04-07 369.14 373.96 369.00 371.08 3.0M
2021-04-06 364.90 370.75 362.50 369.57 2.7M
2021-04-05 366.80 370.52 364.34 368.32 2.2M
2021-04-01 357.04 363.40 355.24 363.30 3.7M
2021-03-31 359.59 361.50 355.78 356.05 4.4M
2021-03-30 360.78 364.57 357.10 358.20 2.9M
2021-03-29 364.24 365.35 358.61 362.91 4.1M
2021-03-26 359.93 366.61 357.26 366.14 2.7M
2021-03-25 358.01 359.47 354.15 358.36 3.0M
2021-03-24 357.08 364.99 356.00 359.65 3.5M
2021-03-23 359.30 359.30 353.51 355.27 3.8M
2021-03-22 355.94 361.65 354.00 358.40 4.1M
2021-03-19 364.80 366.28 350.14 356.51 12.2M
2021-03-18 375.03 375.48 365.04 367.00 7.2M
2021-03-17 381.85 385.10 375.87 378.68 3.2M
2021-03-16 382.70 385.28 378.69 382.38 3.4M
2021-03-15 383.31 387.86 378.64 381.76 4.2M
2021-03-12 381.14 383.93 379.24 382.71 2.5M
2021-03-11 385.50 389.50 382.60 384.38 3.7M
2021-03-10 376.60 384.00 373.00 381.70 4.5M
2021-03-09 375.00 387.32 372.72 376.52 5.8M
2021-03-08 362.40 382.46 361.79 371.33 7.2M
2021-03-05 354.92 361.79 346.42 360.88 4.6M
2021-03-04 360.10 361.63 344.68 349.50 4.6M
2021-03-03 360.00 365.43 355.45 360.25 3.7M
2021-03-02 362.00 366.61 359.34 362.82 3.6M
2021-03-01 360.68 366.45 359.18 362.90 4.4M
2021-02-26 357.08 359.39 347.12 353.85 4.9M
2021-02-25 364.56 367.32 352.21 354.57 5.2M
2021-02-24 352.87 368.79 350.57 367.32 7.5M
2021-02-23 340.65 354.28 338.41 350.42 6.3M
2021-02-22 330.00 344.12 328.77 340.66 4.9M
2021-02-19 338.44 339.00 331.00 333.17 4.1M
2021-02-18 334.49 339.95 332.84 338.46 2.4M
2021-02-17 339.04 340.38 335.84 337.33 2.3M
2021-02-16 343.20 344.00 338.07 341.21 2.9M
2021-02-12 341.33 343.12 336.70 341.00 3.0M
2021-02-11 345.50 349.59 340.25 342.87 5.1M
2021-02-10 335.00 335.47 332.25 334.21 4.2M
2021-02-09 335.95 336.22 330.00 333.44 3.0M
2021-02-08 340.00 341.49 335.53 337.03 2.7M
2021-02-05 342.52 344.33 337.39 338.75 3.0M
2021-02-04 335.37 343.25 335.06 340.83 4.5M
2021-02-03 333.84 336.00 331.07 332.82 4.0M
2021-02-02 323.45 336.16 323.45 334.37 5.7M
2021-02-01 320.91 323.52 317.58 321.56 4.9M
2021-01-29 323.80 325.68 312.38 316.29 7.6M
2021-01-28 327.09 329.00 321.98 324.28 6.9M
2021-01-27 320.36 323.00 313.12 315.49 7.4M
2021-01-26 330.00 330.54 325.82 327.70 3.5M
2021-01-25 327.51 329.95 317.23 329.19 6.3M
2021-01-22 330.39 335.15 328.91 328.99 3.8M
2021-01-21 334.41 336.86 331.75 334.44 3.5M
2021-01-20 329.99 337.93 329.13 334.91 5.1M
2021-01-19 326.99 329.13 324.66 325.94 4.6M
2021-01-15 327.54 329.69 321.88 323.26 7.9M
2021-01-14 348.69 349.58 326.69 326.93 8.7M
2021-01-13 349.61 349.76 344.23 346.33 4.1M
2021-01-12 347.08 348.00 336.03 342.92 4.9M
2021-01-11 352.11 353.42 347.79 348.20 2.4M
2021-01-08 351.36 354.98 349.49 353.85 3.4M
2021-01-07 348.95 352.37 348.38 349.86 3.1M
2021-01-06 350.42 354.03 344.56 347.55 4.0M
2021-01-05 348.80 353.00 345.44 347.42 3.0M
2021-01-04 358.00 358.13 347.36 351.49 4.6M