Mastercard Inc (MA)
NYSE:MA
Want to see MA full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Jun 24, 2026
488.08
498.44
486.22
494.41
494.41
+1.30%
3,609,736
1.00
Jun 23, 2026
488.83
491.56
484.42
488.07
488.07
+0.82%
3,936,412
1.09
Jun 22, 2026
488.16
495.66
483.14
484.09
484.09
-1.16%
3,955,641
1.10
Jun 18, 2026
494.77
495.99
488.91
489.79
489.79
-0.65%
6,586,354
1.85
Jun 17, 2026
502.93
504.64
492.40
492.99
492.99
-1.66%
2,927,087
0.82
Jun 16, 2026
491.86
501.50
489.51
501.33
501.33
+2.18%
4,003,972
1.12
Jun 15, 2026
490.50
493.55
486.66
490.64
490.64
+0.13%
3,887,383
1.10
Jun 12, 2026
488.88
492.37
484.54
489.98
489.98
+0.71%
3,984,089
1.13
Jun 11, 2026
488.66
491.47
484.39
486.51
486.51
-0.53%
3,801,048
1.08
Jun 10, 2026
497.47
498.80
486.50
489.08
489.08
-1.24%
3,239,939
0.92
Jun 09, 2026
483.89
495.42
482.00
495.24
495.24
+1.97%
3,308,285
0.94
Jun 08, 2026
486.76
489.52
483.70
485.67
485.67
-1.10%
3,091,901
0.88
Jun 05, 2026
484.00
494.00
484.00
491.08
491.08
+1.93%
4,230,676
1.21
Jun 04, 2026
479.56
488.55
477.46
481.76
481.76
+2.17%
4,019,369
1.16
Jun 03, 2026
477.35
481.96
464.52
471.55
471.55
-1.28%
5,227,179
1.51
Jun 02, 2026
493.06
493.99
477.68
477.68
477.68
-3.55%
5,023,660
1.47
Jun 01, 2026
494.25
497.13
488.65
495.25
495.25
+0.26%
4,652,590
1.36
May 29, 2026
494.50
500.11
492.84
493.98
493.98
+0.05%
5,693,541
1.68
May 28, 2026
493.34
494.58
486.35
493.75
493.75
-0.26%
3,924,792
1.15
May 27, 2026
493.01
499.35
492.51
495.04
495.04
+0.41%
2,835,127
0.82
May 26, 2026
496.00
496.85
492.06
493.01
493.01
-1.11%
1,948,492
0.56
May 22, 2026
499.11
504.26
497.32
498.54
498.54
-0.22%
1,959,481
0.56
May 21, 2026
496.00
501.38
490.07
499.62
499.62
+0.32%
2,474,914
0.69
May 20, 2026
493.50
499.70
490.80
498.04
498.04
-0.33%
3,615,733
1.01
May 19, 2026
507.56
512.90
498.50
499.70
499.70
-1.20%
3,378,299
0.95
May 18, 2026
491.49
506.23
490.95
505.79
505.79
+2.35%
4,076,649
1.15
May 15, 2026
493.50
502.28
492.33
494.20
494.20
+0.87%
3,416,526
0.96
May 14, 2026
491.28
494.50
488.01
489.94
489.94
-0.14%
2,584,949
0.74
May 13, 2026
495.61
498.60
490.32
490.64
490.64
-1.83%
3,322,778
0.94
May 12, 2026
500.61
506.31
499.75
499.81
499.81
+0.40%
3,296,342
0.93
May 11, 2026
495.00
501.66
492.01
497.81
497.81
+0.47%
3,959,141
1.12
May 08, 2026
500.13
500.41
491.73
495.48
495.48
-1.09%
4,143,614
1.19
May 07, 2026
492.70
503.52
492.70
500.94
500.94
+1.84%
4,964,090
1.43
May 06, 2026
499.14
500.74
489.73
491.89
491.89
-1.04%
4,363,279
1.26
May 05, 2026
501.03
503.88
493.26
497.08
497.08
-1.52%
4,216,704
1.21
May 04, 2026
495.00
507.29
493.88
504.74
504.74
+1.87%
4,419,876
1.27
May 01, 2026
506.00
509.00
492.15
495.46
495.46
-1.48%
4,531,833
1.30
Apr 30, 2026
504.50
514.15
498.96
502.92
502.92
-4.25%
5,975,051
1.72
Apr 29, 2026
529.99
534.21
520.89
525.23
525.23
+3.47%
5,869,651
1.70
Apr 28, 2026
512.25
517.00
507.24
507.62
507.62
+0.23%
3,892,549
1.12
Apr 27, 2026
500.76
509.05
500.76
506.43
506.43
+0.45%
2,531,468
0.72
Apr 24, 2026
499.00
505.61
495.63
504.17
504.17
+0.36%
2,406,989
0.68
Apr 23, 2026
507.37
509.65
498.37
502.38
502.38
-1.53%
2,724,324
0.76
Apr 22, 2026
512.07
513.79
505.72
510.16
510.16
-0.23%
2,288,823
0.63
Apr 21, 2026
516.93
523.11
510.17
511.35
511.35
-1.03%
3,445,129
0.94
Apr 20, 2026
520.76
524.48
514.54
516.65
516.65
-0.89%
2,503,858
0.68
Apr 17, 2026
521.50
527.47
518.74
521.30
521.30
+0.53%
3,617,601
0.98
Apr 16, 2026
518.03
522.23
517.01
518.54
518.54
-0.27%
2,967,696
0.81
Apr 15, 2026
516.00
522.44
513.20
519.96
519.96
+1.33%
2,911,234
0.80
Apr 14, 2026
508.00
513.98
506.69
513.16
513.16
+0.90%
2,745,002
0.75
Rows: