Education
About Us
Working with TipRanks
Follow Us
Mastercard (MA)
NYSE:MA
Time Period
1Y
Events
Historical Prices
Rows:
Jul 02, 2025
562.94
565.99
557.39
561.52
561.52
-0.55%
2,502,361
0.84
Jul 01, 2025
559.32
566.31
557.04
564.61
564.61
+0.48%
3,827,165
1.27
Jun 30, 2025
552.50
562.63
551.90
561.94
561.94
+2.11%
5,054,848
1.70
Jun 27, 2025
546.77
556.70
545.55
550.32
550.32
+0.83%
3,837,467
1.30
Jun 26, 2025
545.53
548.91
542.07
545.81
545.81
-0.71%
3,759,035
1.28
Jun 25, 2025
556.00
558.48
548.62
549.70
549.70
-1.40%
2,889,097
0.99
Jun 24, 2025
557.18
564.12
552.49
557.53
557.53
+2.80%
4,501,718
1.56
Jun 23, 2025
531.42
543.13
527.57
542.35
542.35
+1.76%
3,679,532
1.26
Jun 20, 2025
536.94
538.34
527.33
532.97
532.97
-1.07%
8,203,040
2.89
Jun 18, 2025
570.88
571.08
534.16
538.73
538.73
-5.39%
6,966,763
2.51
Jun 17, 2025
564.72
571.29
564.00
569.45
569.45
+0.14%
2,246,568
0.81
Jun 16, 2025
563.90
575.00
562.64
568.67
568.67
+1.18%
3,108,184
1.12
Jun 13, 2025
572.86
575.24
552.51
562.03
562.03
-4.62%
5,905,376
2.18
Jun 12, 2025
589.43
590.67
584.56
589.28
589.28
-0.25%
1,984,130
0.73
Jun 11, 2025
590.32
594.71
587.60
590.74
590.74
+0.20%
2,238,225
0.82
Jun 10, 2025
584.65
589.87
583.16
589.54
589.54
+0.89%
2,133,984
0.77
Jun 09, 2025
588.74
590.00
580.00
584.33
584.33
-0.98%
1,936,070
0.69
Jun 06, 2025
587.91
591.16
586.04
590.12
590.12
+0.80%
1,528,700
0.54
Jun 05, 2025
586.31
586.69
582.63
585.44
585.44
+0.22%
1,480,192
0.52
Jun 04, 2025
584.17
586.85
582.22
584.13
584.13
+0.37%
1,530,210
0.53
Jun 03, 2025
579.87
582.53
573.44
581.97
581.97
+0.13%
2,116,891
0.73
Jun 02, 2025
580.50
581.82
574.78
581.22
581.22
-0.75%
2,089,236
0.72
May 30, 2025
576.78
585.60
576.51
585.60
585.60
+1.35%
4,581,210
1.59
May 29, 2025
575.88
578.58
572.94
577.78
577.78
+0.32%
1,347,855
0.46
May 28, 2025
574.58
578.84
572.94
575.92
575.92
+0.24%
1,702,931
0.59
May 27, 2025
566.82
574.56
566.49
574.55
574.55
+1.95%
2,655,236
0.91
May 23, 2025
564.49
567.55
562.51
563.58
563.58
-1.15%
1,948,806
0.67
May 22, 2025
568.66
573.16
566.93
570.14
570.14
+0.11%
1,869,858
0.64
May 21, 2025
576.46
579.00
567.10
569.54
569.54
-1.99%
2,505,290
0.86
May 20, 2025
581.24
583.99
576.85
581.11
581.11
-0.90%
1,964,340
0.67
May 19, 2025
581.02
588.45
580.48
586.41
586.41
+0.54%
1,875,629
0.64
May 16, 2025
580.43
584.29
580.43
583.28
583.28
+0.19%
2,225,883
0.76
May 15, 2025
574.13
583.04
573.65
582.20
582.20
+1.56%
2,034,253
0.70
May 14, 2025
578.27
578.64
572.28
573.28
573.28
-0.57%
2,237,681
0.77
May 13, 2025
578.00
582.86
575.80
576.59
576.59
-0.29%
2,370,233
0.82
May 12, 2025
580.00
580.79
566.43
578.27
578.27
+1.69%
3,000,439
1.04
May 09, 2025
567.45
569.58
564.60
568.64
568.64
+0.27%
1,528,128
0.53
May 08, 2025
569.45
573.87
567.00
567.12
567.12
+0.14%
2,004,336
0.69
May 07, 2025
559.27
567.23
558.49
566.33
566.33
+1.31%
2,493,897
0.86
May 06, 2025
556.48
565.74
556.10
558.99
558.99
-0.38%
2,341,849
0.81
May 05, 2025
557.81
564.55
555.85
561.12
561.12
+0.31%
2,131,042
0.73
May 02, 2025
555.63
562.38
554.99
559.39
559.39
+2.33%
2,632,713
0.89
May 01, 2025
550.00
552.83
539.73
546.63
546.63
-0.26%
2,839,922
0.95
Apr 30, 2025
538.53
549.07
529.56
548.06
548.06
+1.55%
3,783,491
1.27
Apr 29, 2025
534.34
540.48
533.41
539.68
539.68
+0.97%
2,041,487
0.68
Apr 28, 2025
536.03
537.76
530.50
534.49
534.49
+0.19%
1,735,531
0.58
Apr 25, 2025
535.46
536.92
529.88
533.48
533.48
-0.37%
2,006,197
0.67
Apr 24, 2025
528.69
536.04
525.27
535.46
535.46
+1.03%
2,209,317
0.73
Apr 23, 2025
537.74
543.94
527.62
530.01
530.01
+0.51%
3,051,763
1.02
Apr 22, 2025
515.62
528.80
512.75
527.33
527.33
+3.54%
2,384,004
0.79
Rows: