Mastercard Inc (MA)
NYSE:MA
Want to see MA full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
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
Apr 13, 2026
496.23
508.87
495.00
508.58
508.58
+1.99%
3,318,068
0.90
Apr 10, 2026
502.01
504.39
495.67
498.66
498.66
-0.98%
2,842,593
0.75
Apr 09, 2026
504.46
506.67
497.76
503.57
503.57
-0.53%
3,301,927
0.87
Apr 08, 2026
508.00
511.82
505.86
507.12
506.25
+1.77%
3,874,920
1.03
Apr 07, 2026
498.29
502.60
495.67
498.28
497.43
-0.64%
3,593,150
0.96
Apr 06, 2026
493.75
501.91
491.18
501.50
500.64
+1.63%
2,466,299
0.65
Apr 03, 2026
488.13
499.88
487.75
493.44
492.59
0.00%
0
0.00
Apr 02, 2026
488.13
499.88
487.75
493.44
492.59
+0.36%
2,926,020
0.76
Apr 01, 2026
502.23
503.00
485.65
491.65
490.81
-1.60%
4,607,139
1.20
Mar 31, 2026
500.00
501.41
490.58
499.66
498.80
+1.15%
4,417,888
1.18
Mar 30, 2026
488.03
495.54
487.00
494.00
493.15
+2.02%
3,629,528
0.97
Mar 27, 2026
499.45
500.05
480.50
484.24
483.41
-3.30%
3,963,656
1.08
Mar 26, 2026
500.51
504.80
499.05
500.75
499.89
-0.40%
3,995,500
1.10
Mar 25, 2026
501.29
506.25
494.56
502.76
501.90
+0.77%
2,422,194
0.67
Mar 24, 2026
495.64
502.73
493.24
498.93
498.07
-0.29%
2,278,879
0.64
Mar 23, 2026
506.05
507.04
500.38
500.38
499.52
+0.82%
2,986,060
0.84
Mar 20, 2026
492.47
499.22
491.01
496.32
495.47
+1.05%
5,762,949
1.65
Mar 19, 2026
490.52
497.08
487.31
491.14
490.30
+0.55%
3,284,588
0.94
Mar 18, 2026
503.75
503.75
487.92
488.47
487.63
-3.57%
3,458,707
0.98
Mar 17, 2026
510.55
516.96
506.50
506.58
505.71
-0.38%
2,834,283
0.80
Mar 16, 2026
498.62
508.58
498.62
508.50
507.63
+2.11%
3,450,564
0.98
Mar 13, 2026
496.56
501.86
495.40
497.99
497.14
+0.14%
2,809,315
0.80
Mar 12, 2026
500.00
505.62
496.29
497.31
496.46
-1.33%
2,702,469
0.77
Mar 11, 2026
513.08
515.31
502.72
504.00
503.14
-2.08%
2,874,472
0.81
Rows: