Education
About Us
Working with TipRanks
Follow Us
Mastercard (MA)
NYSE:MA
Time Period
1Y
Events
Historical Prices
Rows:
Dec 01, 2025
547.64
549.78
543.39
543.97
543.97
-1.19%
2,227,026
0.82
Nov 28, 2025
548.13
551.40
545.42
550.53
550.53
+1.03%
1,254,814
0.46
Nov 26, 2025
548.48
548.67
544.17
544.93
544.93
-0.28%
2,185,287
0.80
Nov 25, 2025
541.50
550.40
539.00
546.47
546.47
+1.60%
3,132,873
1.16
Nov 24, 2025
543.44
544.04
535.11
537.85
537.85
-0.47%
5,940,957
2.21
Nov 21, 2025
532.54
544.41
531.67
540.40
540.40
+2.37%
3,807,738
1.43
Nov 20, 2025
533.29
538.46
527.18
527.88
527.88
-0.47%
3,240,296
1.22
Nov 19, 2025
528.15
531.00
524.98
530.36
530.36
+0.53%
2,723,056
1.03
Nov 18, 2025
533.56
536.00
524.70
527.58
527.58
-1.73%
3,594,931
1.37
Nov 17, 2025
546.00
549.32
536.21
536.85
536.85
-1.63%
2,558,171
0.97
Nov 14, 2025
556.04
557.00
544.05
545.73
545.73
-1.77%
2,567,913
0.98
Nov 13, 2025
559.88
563.60
554.86
555.57
555.57
-1.01%
2,031,717
0.78
Nov 12, 2025
560.00
565.91
558.41
561.23
561.23
+0.52%
1,761,575
0.67
Nov 11, 2025
553.00
558.53
548.01
558.35
558.35
+0.97%
1,832,614
0.69
Nov 10, 2025
552.28
554.70
548.58
552.96
552.96
+0.18%
1,978,473
0.75
Nov 07, 2025
553.80
558.67
550.67
551.97
551.97
-0.24%
2,510,503
0.95
Nov 06, 2025
550.18
555.00
547.86
553.28
553.28
>-0.01%
2,593,939
0.98
Nov 05, 2025
553.00
556.33
549.37
553.31
553.31
+0.10%
2,198,566
0.83
Nov 04, 2025
544.83
554.03
542.48
552.75
552.75
+1.60%
2,653,934
1.00
Nov 03, 2025
550.00
551.00
540.36
544.07
544.07
-1.43%
3,175,505
1.20
Oct 31, 2025
548.89
554.43
543.53
551.99
551.99
-0.31%
3,566,240
1.35
Oct 30, 2025
551.56
562.92
545.64
553.68
553.68
-0.16%
4,282,660
1.63
Oct 29, 2025
561.63
566.81
551.23
554.58
554.58
-2.01%
3,717,309
1.41
Oct 28, 2025
573.08
573.99
565.45
565.93
565.93
-1.12%
2,915,107
1.10
Oct 27, 2025
575.72
575.72
566.48
572.36
572.36
-0.23%
2,936,666
1.12
Oct 24, 2025
577.24
580.82
573.08
573.67
573.67
-0.02%
1,839,794
0.70
Oct 23, 2025
574.36
576.99
571.67
573.77
573.77
+0.42%
2,187,513
0.83
Oct 22, 2025
571.05
576.43
568.58
571.36
571.36
-0.12%
1,820,634
0.69
Oct 21, 2025
562.16
575.98
560.77
572.03
572.03
+1.00%
2,722,423
1.04
Oct 20, 2025
561.70
567.42
553.79
566.36
566.36
+0.96%
2,045,547
0.78
Oct 17, 2025
552.49
562.80
552.01
560.97
560.97
+2.02%
2,756,782
1.06
Oct 16, 2025
562.80
564.65
547.39
549.88
549.88
-2.30%
3,210,636
1.23
Oct 15, 2025
564.30
568.69
559.40
562.81
562.81
-0.90%
2,262,667
0.87
Oct 14, 2025
556.00
569.81
556.00
567.92
567.92
+1.55%
2,627,569
1.01
Oct 13, 2025
558.00
565.00
553.01
559.24
559.24
+0.32%
2,996,710
1.15
Oct 10, 2025
567.58
569.43
556.69
557.48
557.48
-1.25%
3,553,872
1.38
Oct 09, 2025
577.24
579.40
562.51
564.55
564.55
-1.93%
2,580,117
1.00
Oct 08, 2025
581.32
583.07
576.08
576.44
575.68
-0.46%
1,935,090
0.74
Oct 07, 2025
578.99
586.08
578.91
579.84
579.08
+0.31%
2,120,731
0.81
Oct 06, 2025
579.23
581.14
569.26
578.81
578.05
-0.15%
2,573,878
0.98
Oct 03, 2025
576.43
583.22
576.43
580.45
579.68
+0.67%
2,332,024
0.89
Oct 02, 2025
572.73
579.84
570.77
577.33
576.57
+0.75%
2,483,584
0.95
Oct 01, 2025
565.68
575.47
565.01
573.77
573.01
+1.01%
3,685,088
1.43
Sep 30, 2025
565.81
570.63
563.65
568.81
568.06
+0.25%
2,379,296
0.91
Sep 29, 2025
566.00
569.32
562.51
568.14
567.39
+0.67%
2,615,759
0.99
Sep 26, 2025
566.62
569.66
564.06
565.13
564.38
-0.25%
2,106,586
0.79
Sep 25, 2025
565.00
572.39
564.57
567.30
566.55
-0.13%
2,700,615
1.00
Sep 24, 2025
571.28
571.66
564.95
568.81
568.06
-0.07%
2,867,508
1.07
Sep 23, 2025
585.45
586.86
568.25
569.97
569.22
-2.36%
3,223,404
1.19
Sep 22, 2025
580.97
587.35
580.14
584.49
583.72
+0.19%
3,242,064
1.19
Rows: