Mastercard Inc (MA)
NYSE:MA
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
508.00
511.82
505.86
507.12
507.12
+1.77%
3,870,775
1.03
Apr 07, 2026
498.29
502.60
495.67
498.28
498.28
-0.64%
3,593,150
0.96
Apr 06, 2026
493.75
501.91
491.18
501.50
501.50
+1.63%
2,466,299
0.65
Apr 03, 2026
488.13
499.88
487.75
493.44
493.44
0.00%
0
0.00
Apr 02, 2026
488.13
499.88
487.75
493.44
493.44
+0.36%
2,926,020
0.76
Apr 01, 2026
502.23
503.00
485.65
491.65
491.65
-1.60%
4,607,139
1.20
Mar 31, 2026
500.00
501.41
490.58
499.66
499.66
+1.15%
4,417,888
1.18
Mar 30, 2026
488.03
495.54
487.00
494.00
494.00
+2.02%
3,629,528
0.97
Mar 27, 2026
499.45
500.05
480.50
484.24
484.24
-3.30%
3,963,103
1.08
Mar 26, 2026
500.51
504.80
499.05
500.75
500.75
-0.40%
3,995,227
1.10
Mar 25, 2026
501.29
506.25
494.56
502.76
502.76
+0.77%
2,421,983
0.67
Mar 24, 2026
495.64
502.73
493.24
498.93
498.93
-0.29%
2,278,013
0.64
Mar 23, 2026
506.05
507.04
500.38
500.38
500.38
+0.82%
2,984,377
0.84
Mar 20, 2026
492.47
499.22
491.01
496.32
496.32
+1.05%
5,760,056
1.65
Mar 19, 2026
490.52
497.08
487.31
491.14
491.14
+0.55%
3,274,576
0.94
Mar 18, 2026
503.75
503.75
487.92
488.47
488.47
-3.57%
3,454,478
0.98
Mar 17, 2026
510.55
516.96
506.50
506.58
506.58
-0.38%
2,833,187
0.80
Mar 16, 2026
498.62
508.58
498.62
508.50
508.50
+2.11%
3,449,674
0.98
Mar 13, 2026
496.56
501.86
495.40
497.99
497.99
+0.14%
2,808,692
0.80
Mar 12, 2026
500.00
505.62
496.29
497.31
497.31
-1.33%
2,701,725
0.77
Mar 11, 2026
513.08
515.31
502.72
504.00
504.00
-2.08%
2,872,847
0.81
Mar 10, 2026
516.95
519.33
511.00
514.72
514.72
-0.58%
2,759,780
0.78
Mar 09, 2026
516.27
520.89
509.11
517.72
517.72
-0.88%
3,546,451
1.00
Mar 06, 2026
519.64
522.55
512.20
522.34
522.34
-0.44%
2,873,196
0.81
Mar 05, 2026
521.10
525.32
512.75
524.66
524.66
+0.33%
3,883,390
1.11
Mar 04, 2026
524.16
526.16
520.28
522.92
522.92
-0.27%
3,154,939
0.90
Mar 03, 2026
513.61
526.80
513.00
524.32
524.32
+0.64%
4,199,725
1.21
Mar 02, 2026
509.48
526.16
507.34
521.00
521.00
+0.73%
3,826,980
1.11
Feb 27, 2026
509.47
518.76
506.75
517.21
517.21
+0.47%
5,121,285
1.50
Feb 26, 2026
510.95
519.90
509.01
514.77
514.77
+1.06%
4,843,689
1.44
Feb 25, 2026
502.82
510.54
502.42
509.39
509.39
+2.29%
4,139,074
1.24
Feb 24, 2026
493.74
499.25
491.26
498.00
498.00
+0.40%
5,292,852
1.63
Feb 23, 2026
520.47
522.72
490.00
496.03
496.03
-5.77%
6,312,346
1.99
Feb 20, 2026
520.25
527.50
518.59
526.41
526.41
+1.18%
2,838,652
0.89
Feb 19, 2026
524.81
526.53
516.05
520.26
520.26
-1.46%
3,009,722
0.93
Feb 18, 2026
522.49
530.76
519.40
527.98
527.98
+1.16%
3,575,919
1.11
Feb 17, 2026
515.00
525.86
515.00
521.93
521.93
+0.69%
3,177,954
0.98
Feb 16, 2026
529.06
533.99
516.02
518.36
518.36
0.00%
0
0.00
Feb 13, 2026
529.06
533.99
516.02
518.36
518.36
-1.73%
4,017,748
1.23
Feb 12, 2026
539.93
543.00
527.15
527.46
527.46
-1.86%
3,466,526
1.06
Feb 11, 2026
538.15
540.70
533.11
537.46
537.46
+0.40%
3,691,093
1.14
Feb 10, 2026
536.27
547.00
535.00
540.39
540.39
+0.95%
2,222,686
0.69
Feb 09, 2026
543.71
546.56
534.20
535.33
535.33
-2.44%
4,110,267
1.28
Feb 06, 2026
553.07
556.79
539.80
548.74
548.74
-0.57%
3,779,745
1.19
Feb 05, 2026
554.85
561.92
549.95
551.89
551.89
-0.29%
4,621,627
1.48
Feb 04, 2026
549.73
556.60
541.01
553.52
553.52
+0.51%
4,447,916
1.44
Feb 03, 2026
554.33
560.11
549.03
550.72
550.72
-0.84%
5,706,986
1.87
Feb 02, 2026
540.99
557.12
540.95
555.37
555.37
+3.08%
4,603,302
1.53
Jan 30, 2026
541.01
543.76
535.23
538.79
538.79
-0.91%
4,307,289
1.44
Jan 29, 2026
531.79
544.24
520.11
543.73
543.73
+4.29%
5,488,326
1.86
Rows: