Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MA.US
579.61+3.25(+0.56%)(czas lokalny: 24.12.2025 13:00)Mastercard Inc.
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 24.12.2025 | 577.25 | 582.29 | 577.00 | 579.61 | 574 442 | 0 |
| 23.12.2025 | 576.38 | 581.72 | 576.27 | 576.59 | 69 282 | 0 |
| 22.12.2025 | 571.61 | 579.38 | 571.61 | 575.72 | 121 453 | 0 |
| 19.12.2025 | 566.99 | 572.81 | 565.47 | 572.04 | 132 073 | 0 |
| 18.12.2025 | 564.66 | 569.07 | 563.04 | 566.11 | 118 355 | 0 |
| 17.12.2025 | 565.43 | 571.53 | 563.70 | 565.41 | 92 921 | 0 |
| 16.12.2025 | 570.17 | 570.50 | 562.48 | 565.90 | 119 044 | 0 |
| 15.12.2025 | 573.30 | 573.30 | 567.22 | 569.22 | 119 070 | 0 |
| 12.12.2025 | 565.95 | 573.62 | 565.92 | 572.10 | 135 276 | 0 |
| 11.12.2025 | 542.70 | 565.00 | 542.70 | 563.66 | 134 924 | 0 |
| 10.12.2025 | 538.50 | 544.78 | 537.50 | 538.89 | 128 985 | 0 |
| 09.12.2025 | 538.30 | 541.81 | 535.97 | 537.69 | 80 462 | 0 |
| 08.12.2025 | 547.06 | 547.06 | 537.40 | 540.39 | 113 032 | 0 |
| 05.12.2025 | 542.30 | 550.32 | 541.38 | 545.39 | 68 239 | 0 |
| 04.12.2025 | 556.83 | 558.38 | 539.60 | 542.25 | 87 176 | 0 |
| 03.12.2025 | 546.50 | 554.72 | 546.50 | 553.94 | 100 488 | 0 |
| 02.12.2025 | 546.59 | 554.46 | 541.28 | 546.00 | 114 607 | 0 |
| 01.12.2025 | 547.25 | 549.76 | 543.40 | 544.20 | 109 828 | 0 |
| 28.11.2025 | 547.25 | 551.36 | 545.45 | 550.09 | 53 298 | 0 |
| 26.11.2025 | 548.14 | 548.61 | 544.89 | 545.03 | 55 183 | 0 |
| 25.11.2025 | 541.72 | 550.39 | 540.47 | 546.47 | 133 535 | 0 |
| 24.11.2025 | 543.28 | 544.01 | 535.10 | 537.65 | 141 708 | 0 |
| 21.11.2025 | 532.19 | 544.32 | 531.79 | 540.37 | 117 332 | 0 |
| 20.11.2025 | 534.07 | 538.38 | 527.18 | 527.57 | 152 520 | 0 |
| 19.11.2025 | 527.75 | 530.67 | 525.00 | 530.32 | 243 548 | 0 |
| 18.11.2025 | 533.84 | 535.34 | 524.72 | 527.52 | 413 406 | 0 |
| 17.11.2025 | 546.04 | 549.32 | 536.30 | 536.93 | 211 182 | 0 |
| 14.11.2025 | 556.00 | 556.00 | 544.14 | 545.66 | 319 329 | 0 |
| 13.11.2025 | 559.96 | 563.60 | 554.89 | 555.52 | 233 538 | 0 |
| 12.11.2025 | 559.38 | 565.81 | 558.45 | 561.15 | 207 894 | 0 |
| 11.11.2025 | 553.04 | 558.35 | 548.01 | 558.29 | 206 737 | 0 |
| 10.11.2025 | 552.64 | 554.41 | 548.75 | 552.91 | 236 844 | 0 |
| 07.11.2025 | 553.67 | 558.44 | 550.74 | 551.96 | 349 659 | 0 |
| 06.11.2025 | 550.32 | 555.00 | 547.79 | 553.25 | 297 093 | 0 |
| 05.11.2025 | 554.55 | 556.44 | 549.35 | 553.23 | 359 362 | 0 |
| 04.11.2025 | 544.46 | 553.97 | 542.71 | 552.51 | 319 841 | 0 |
| 03.11.2025 | 550.00 | 550.08 | 540.40 | 543.74 | 513 264 | 0 |
| 31.10.2025 | 549.41 | 554.41 | 543.69 | 552.14 | 477 075 | 0 |
| 30.10.2025 | 551.50 | 562.62 | 546.63 | 553.48 | 470 248 | 0 |
| 29.10.2025 | 561.75 | 566.43 | 551.41 | 554.33 | 180 414 | 0 |
| 28.10.2025 | 573.00 | 573.53 | 565.52 | 565.70 | 185 152 | 0 |
| 27.10.2025 | 576.32 | 576.32 | 566.72 | 572.17 | 112 047 | 0 |
| 24.10.2025 | 575.75 | 580.80 | 573.23 | 573.69 | 82 746 | 0 |
| 23.10.2025 | 573.67 | 577.00 | 571.66 | 573.78 | 80 926 | 0 |
| 22.10.2025 | 571.09 | 576.42 | 568.74 | 571.21 | 63 888 | 0 |
| 21.10.2025 | 562.73 | 575.94 | 562.73 | 572.17 | 84 030 | 0 |
| 20.10.2025 | 561.61 | 567.42 | 553.97 | 566.34 | 111 138 | 0 |
| 17.10.2025 | 553.27 | 562.77 | 552.20 | 560.73 | 177 322 | 0 |
| 16.10.2025 | 562.96 | 564.36 | 547.40 | 549.74 | 310 970 | 0 |
| 15.10.2025 | 566.03 | 568.71 | 559.49 | 563.27 | 180 700 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
