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
2023-12-29 426.68 428.35 424.27 426.51 1.7M
2023-12-28 423.77 428.36 423.68 426.32 1.5M
2023-12-27 423.00 425.01 422.96 424.36 1.3M
2023-12-26 425.00 425.72 422.95 423.67 1.3M
2023-12-22 424.75 427.17 422.96 424.10 1.8M
2023-12-21 421.79 423.90 420.61 423.44 2.2M
2023-12-20 425.08 427.61 419.24 419.45 3.1M
2023-12-19 424.05 426.68 422.52 425.47 2.3M
2023-12-18 419.53 425.09 419.53 424.43 2.7M
2023-12-15 412.62 419.26 411.60 418.57 5.6M
2023-12-14 425.01 425.85 415.90 418.56 4.0M
2023-12-13 421.86 426.37 419.15 424.68 3.7M
2023-12-12 417.00 421.00 414.70 420.75 2.7M
2023-12-11 412.46 416.17 412.38 415.71 2.2M
2023-12-08 412.22 413.67 409.23 412.16 2.0M
2023-12-07 412.07 413.57 409.99 413.15 2.4M
2023-12-06 411.43 413.82 407.16 410.38 2.2M
2023-12-05 407.09 409.05 404.32 408.69 2.8M
2023-12-04 413.83 414.85 408.03 408.23 3.1M
2023-12-01 412.89 416.60 411.57 414.36 2.2M
2023-11-30 410.10 414.16 408.78 413.83 3.2M
2023-11-29 411.01 412.08 409.42 409.82 2.2M
2023-11-28 409.08 410.64 407.46 409.01 2.6M
2023-11-27 411.00 412.72 408.25 408.97 2.7M
2023-11-24 412.49 412.97 410.53 412.50 1.1M
2023-11-22 412.26 412.85 410.15 410.33 2.0M
2023-11-21 405.72 410.35 405.69 408.95 2.6M
2023-11-20 400.72 405.20 398.26 404.40 2.8M
2023-11-17 399.97 401.12 397.91 400.30 2.4M
2023-11-16 398.01 399.95 395.55 397.10 3.1M
2023-11-15 397.47 399.28 394.76 396.83 2.4M
2023-11-14 397.18 401.68 396.75 397.65 2.7M
2023-11-13 394.35 395.63 393.02 394.35 1.6M
2023-11-10 390.04 395.09 386.74 394.38 2.8M
2023-11-09 390.96 391.45 387.27 387.96 2.7M
2023-11-08 387.11 391.37 387.00 389.70 2.8M
2023-11-07 386.00 389.59 384.30 388.87 2.3M
2023-11-06 387.10 388.25 384.21 386.16 2.0M
2023-11-03 385.00 388.44 383.73 386.05 2.4M
2023-11-02 380.30 383.04 378.49 382.69 2.8M
2023-11-01 378.67 380.40 375.04 377.82 2.4M
2023-10-31 373.32 377.68 373.11 376.35 3.0M
2023-10-30 366.52 373.23 364.72 372.42 3.4M
2023-10-27 366.49 368.29 359.77 364.08 3.6M
2023-10-26 371.02 375.55 363.04 364.59 6.9M
2023-10-25 384.00 388.63 382.24 386.31 3.5M
2023-10-24 385.50 389.43 383.87 386.91 2.0M
2023-10-23 382.31 387.86 381.00 383.67 1.8M
2023-10-20 387.87 389.99 384.17 384.41 2.7M
2023-10-19 393.85 394.83 385.50 387.87 3.5M
2023-10-18 399.11 401.37 392.56 393.21 2.0M
2023-10-17 399.64 403.61 398.45 401.77 2.2M
2023-10-16 400.24 404.43 398.78 401.16 2.2M
2023-10-13 398.81 402.14 395.08 398.03 2.2M
2023-10-12 403.80 405.34 397.32 399.90 1.8M
2023-10-11 403.25 405.13 397.36 399.81 2.1M
2023-10-10 395.54 402.72 393.85 400.37 2.7M
2023-10-09 394.46 396.50 389.58 394.74 2.5M
2023-10-06 393.23 401.00 390.50 397.97 2.5M
2023-10-05 390.39 394.72 390.00 394.20 2.1M
2023-10-04 392.00 394.47 388.58 393.76 1.8M
2023-10-03 394.50 397.86 388.97 391.06 2.5M
2023-10-02 393.60 396.36 392.45 395.85 2.9M
2023-09-29 402.03 402.18 394.25 395.91 3.0M
2023-09-28 395.83 401.35 395.37 399.44 2.2M
2023-09-27 396.21 397.03 391.48 395.48 2.0M
2023-09-26 400.00 400.85 393.61 395.38 2.9M
2023-09-25 400.60 403.23 399.84 402.49 1.8M
2023-09-22 404.39 406.85 401.56 402.22 1.9M
2023-09-21 408.34 408.77 402.10 403.36 2.5M
2023-09-20 413.77 415.85 410.08 410.52 1.6M
2023-09-19 416.96 417.10 411.10 413.53 1.7M
2023-09-18 413.88 417.89 413.04 417.13 1.8M
2023-09-15 411.86 418.30 411.14 414.31 4.8M
2023-09-14 418.30 418.60 407.78 413.34 3.6M
2023-09-13 416.17 418.41 414.97 416.30 2.1M
2023-09-12 415.95 417.65 415.25 416.27 2.0M
2023-09-11 416.85 417.59 414.64 416.69 1.5M
2023-09-08 415.00 416.33 413.86 414.84 1.9M
2023-09-07 411.92 416.13 411.73 414.62 2.5M
2023-09-06 410.78 413.38 408.89 413.18 2.3M
2023-09-05 413.35 415.40 409.70 411.50 2.0M
2023-09-01 413.84 416.51 412.49 415.57 1.8M
2023-08-31 414.21 416.29 411.78 412.64 2.5M
2023-08-30 414.78 417.78 413.52 413.91 2.5M
2023-08-29 407.42 412.19 406.59 411.65 2.2M
2023-08-28 404.00 407.80 403.15 407.44 1.9M
2023-08-25 400.65 404.62 399.00 402.89 2.2M
2023-08-24 401.59 404.00 397.50 397.67 2.0M
2023-08-23 399.27 401.92 398.36 401.06 1.9M
2023-08-22 395.00 398.77 393.68 397.84 2.4M
2023-08-21 393.21 394.99 391.02 393.20 1.9M
2023-08-18 389.82 393.84 388.83 392.17 2.0M
2023-08-17 396.14 396.21 390.99 392.62 2.1M
2023-08-16 393.44 399.20 393.12 394.37 2.0M
2023-08-15 397.49 397.49 393.59 394.45 1.8M
2023-08-14 396.45 399.23 394.61 398.58 1.6M
2023-08-11 395.75 396.67 392.81 394.98 1.5M
2023-08-10 396.46 400.63 395.71 397.14 2.2M
2023-08-09 393.86 396.79 391.87 393.67 1.8M
2023-08-08 396.18 396.38 390.13 393.19 1.7M
2023-08-07 393.00 397.75 393.00 396.87 1.6M
2023-08-04 391.61 396.09 390.07 391.35 2.2M
2023-08-03 387.56 393.44 386.42 393.01 2.2M
2023-08-02 393.88 394.21 389.58 390.02 2.4M
2023-08-01 393.78 397.30 392.36 397.07 2.3M
2023-07-31 393.97 396.08 392.47 394.28 3.6M
2023-07-28 397.96 398.00 388.88 392.96 4.5M
2023-07-27 405.19 405.19 393.95 394.50 3.6M
2023-07-26 399.18 403.31 395.75 402.41 2.6M
2023-07-25 403.37 404.86 401.00 401.28 2.5M
2023-07-24 397.48 404.91 396.61 404.79 3.0M
2023-07-21 398.67 401.51 397.42 397.49 1.9M
2023-07-20 397.14 399.72 395.55 398.06 2.6M
2023-07-19 398.00 399.85 396.31 398.27 1.8M
2023-07-18 400.42 401.94 395.21 398.16 2.7M
2023-07-17 401.95 404.00 401.12 402.20 2.3M
2023-07-14 402.12 403.49 400.30 402.51 2.0M
2023-07-13 403.00 403.24 400.46 400.56 2.4M
2023-07-12 399.00 403.17 398.71 400.69 2.3M
2023-07-11 393.62 398.46 392.34 397.80 2.1M
2023-07-10 388.48 393.43 388.01 392.16 2.1M
2023-07-07 390.66 392.45 388.40 388.68 2.7M
2023-07-06 393.83 394.21 389.74 393.14 2.2M
2023-07-05 388.81 395.25 387.13 394.73 2.8M
2023-07-03 391.34 394.31 388.68 393.96 1.3M
2023-06-30 388.10 395.17 388.10 393.30 4.4M
2023-06-29 380.85 388.01 380.50 387.67 2.5M
2023-06-28 381.19 381.40 378.67 380.23 2.0M
2023-06-27 380.34 382.84 379.01 381.79 2.2M
2023-06-26 378.06 379.99 375.35 377.42 3.3M
2023-06-23 374.98 381.12 373.22 379.81 3.7M
2023-06-22 375.11 378.48 373.95 377.80 1.9M
2023-06-21 373.96 378.39 373.66 376.14 2.3M
2023-06-20 375.01 379.51 373.75 374.62 4.0M
2023-06-16 381.61 382.90 376.16 376.53 5.9M
2023-06-15 373.27 379.57 370.52 379.04 2.6M
2023-06-14 372.93 378.08 372.02 374.76 2.8M
2023-06-13 375.31 377.18 369.81 371.38 2.4M
2023-06-12 370.67 375.97 369.94 375.31 2.4M
2023-06-09 370.46 372.11 367.76 369.22 2.2M
2023-06-08 369.36 369.77 365.85 367.59 2.6M
2023-06-07 379.29 380.50 368.26 371.39 3.7M
2023-06-06 372.95 380.38 371.81 379.96 2.8M
2023-06-05 372.75 373.03 368.53 370.52 2.5M
2023-06-02 374.59 375.82 372.15 373.73 2.5M
2023-06-01 367.16 371.09 366.05 370.88 3.4M
2023-05-31 365.00 365.70 357.85 365.02 10.7M
2023-05-30 376.28 376.63 366.20 367.50 3.4M
2023-05-26 371.00 375.68 370.05 374.37 2.7M
2023-05-25 367.91 370.99 364.91 370.04 3.8M
2023-05-24 369.37 369.61 365.58 368.50 2.7M
2023-05-23 381.52 382.03 370.44 373.75 4.0M
2023-05-22 384.99 387.37 384.18 384.53 1.8M
2023-05-19 392.00 392.20 385.14 385.57 3.4M
2023-05-18 387.11 392.02 385.81 392.02 3.7M
2023-05-17 382.20 387.52 379.13 387.00 3.3M
2023-05-16 382.60 383.60 377.32 380.24 2.8M
2023-05-15 381.87 383.66 380.53 383.41 2.0M
2023-05-12 384.49 385.02 378.80 381.92 2.0M
2023-05-11 382.21 385.72 379.26 383.39 1.9M
2023-05-10 385.99 386.76 377.65 382.54 1.9M
2023-05-09 383.88 386.17 382.70 382.94 2.0M
2023-05-08 384.01 387.46 383.77 385.51 1.7M
2023-05-05 380.57 385.15 378.24 384.66 2.7M
2023-05-04 374.50 376.85 372.14 376.12 2.8M
2023-05-03 376.67 379.55 374.33 374.90 2.0M
2023-05-02 377.77 378.84 370.94 376.03 2.5M
2023-05-01 380.49 382.46 378.96 379.86 1.7M
2023-04-28 372.53 381.93 371.51 380.03 3.1M
2023-04-27 366.58 374.98 361.00 373.67 3.9M
2023-04-26 369.64 372.22 366.09 366.76 2.6M
2023-04-25 373.50 374.58 368.32 368.53 2.2M
2023-04-24 375.15 377.64 373.62 374.73 1.9M
2023-04-21 375.72 377.43 373.26 375.24 3.5M
2023-04-20 371.45 375.19 369.69 375.00 2.1M
2023-04-19 372.99 374.15 371.16 372.80 1.8M
2023-04-18 373.95 373.95 369.96 372.32 2.1M
2023-04-17 373.36 374.10 368.39 372.76 2.4M
2023-04-14 370.00 373.39 369.11 372.43 2.3M
2023-04-13 363.82 369.75 363.39 369.65 2.6M
2023-04-12 366.08 368.60 361.03 361.78 2.3M
2023-04-11 363.42 365.19 361.16 364.13 3.0M
2023-04-10 359.71 360.93 357.58 360.14 1.6M
2023-04-06 361.21 362.04 355.97 361.47 2.4M
2023-04-05 363.48 365.13 361.61 363.79 2.2M
2023-04-04 366.80 369.12 363.38 363.90 2.2M
2023-04-03 362.61 366.66 361.75 366.47 3.0M
2023-03-31 361.13 363.65 360.38 363.41 3.4M
2023-03-30 360.95 362.59 358.24 359.26 2.5M
2023-03-29 357.38 360.03 355.82 359.53 2.3M
2023-03-28 355.56 355.90 352.80 354.33 1.7M
2023-03-27 355.57 357.89 354.28 354.62 2.4M
2023-03-24 350.45 352.42 346.31 351.63 3.0M
2023-03-23 352.41 359.86 351.84 354.37 2.6M
2023-03-22 354.61 360.00 351.03 351.03 2.6M
2023-03-21 354.37 356.20 350.83 354.57 3.8M
2023-03-20 348.00 353.84 347.34 349.32 3.9M
2023-03-17 350.25 351.94 346.86 349.66 8.4M
2023-03-16 346.62 348.69 340.28 348.00 3.8M
2023-03-15 346.05 348.40 343.64 348.08 3.1M
2023-03-14 351.00 356.11 348.56 352.82 3.4M
2023-03-13 343.63 349.86 340.21 344.71 3.3M
2023-03-10 352.41 353.05 345.23 347.11 3.2M
2023-03-09 359.25 364.02 353.91 354.44 2.4M
2023-03-08 358.61 361.70 357.28 359.03 1.6M
2023-03-07 367.17 369.15 359.55 359.94 1.7M
2023-03-06 361.82 368.53 361.26 366.93 2.8M
2023-03-03 358.12 361.69 357.09 361.50 2.2M
2023-03-02 353.63 356.62 351.69 355.57 2.5M
2023-03-01 354.00 355.31 349.39 353.50 2.0M
2023-02-28 354.81 357.80 353.24 355.29 2.7M
2023-02-27 355.64 358.03 354.82 355.48 2.2M
2023-02-24 350.82 354.00 349.59 353.12 2.0M
2023-02-23 357.74 357.74 351.66 355.53 2.0M
2023-02-22 355.36 357.74 353.21 354.97 2.1M
2023-02-21 356.76 361.77 355.19 355.96 2.7M
2023-02-17 364.06 366.70 359.80 361.13 2.7M
2023-02-16 364.90 373.08 364.90 367.55 2.8M
2023-02-15 366.28 369.80 365.01 369.64 2.2M
2023-02-14 369.58 373.41 367.73 369.96 1.8M
2023-02-13 368.56 371.14 367.07 370.83 2.3M
2023-02-10 369.64 370.25 362.92 366.83 2.3M
2023-02-09 373.30 374.57 369.25 370.42 2.3M
2023-02-08 373.17 375.79 370.14 370.35 2.2M
2023-02-07 371.51 377.07 368.84 375.06 2.3M
2023-02-06 370.00 374.33 369.05 372.97 2.1M
2023-02-03 370.80 378.22 370.49 373.91 2.9M
2023-02-02 379.52 380.47 372.80 374.94 2.8M
2023-02-01 368.57 376.78 367.00 374.08 3.0M
2023-01-31 369.99 372.48 367.02 370.60 3.1M
2023-01-30 369.46 373.74 369.40 371.12 2.7M
2023-01-27 376.19 380.52 373.38 374.03 3.4M
2023-01-26 383.41 384.11 373.00 377.24 3.7M
2023-01-25 375.10 382.56 375.10 382.39 3.5M
2023-01-24 390.00 390.00 349.00 380.01 2.8M
2023-01-23 376.74 381.38 376.36 378.57 2.7M
2023-01-20 370.23 376.62 369.40 376.28 3.9M
2023-01-19 364.60 370.80 363.60 367.94 3.1M
2023-01-18 374.51 375.81 368.50 368.92 2.7M
2023-01-17 375.00 378.33 373.98 375.00 2.8M
2023-01-13 375.06 377.87 374.31 375.52 4.3M
2023-01-12 377.86 381.13 376.92 379.81 3.3M
2023-01-11 372.62 377.92 371.26 377.86 3.4M
2023-01-10 368.81 371.68 367.21 371.01 3.5M
2023-01-09 371.63 375.00 369.56 370.97 3.9M
2023-01-06 357.31 368.72 355.32 367.67 4.4M
2023-01-05 356.12 357.56 351.27 351.77 2.6M
2023-01-04 351.39 356.98 349.69 355.15 2.7M
2023-01-03 349.96 354.66 343.94 346.80 2.9M