Education
About Us
Working with TipRanks
Follow Us
Mastercard (MA)
NYSE:MA
Time Period
1Y
Events
Historical Prices
Rows:
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
Jan 28, 2026
521.96
523.83
518.27
521.37
521.37
+0.18%
5,483,042
1.88
Jan 27, 2026
527.65
529.11
519.55
520.41
520.41
-1.32%
3,850,793
1.32
Jan 26, 2026
526.71
530.39
522.65
527.36
527.36
+0.50%
4,839,678
1.67
Jan 23, 2026
531.41
532.14
520.16
524.74
524.74
-1.52%
5,002,784
1.74
Jan 22, 2026
529.92
533.19
523.81
532.86
532.86
+1.00%
5,114,892
1.80
Jan 21, 2026
533.52
537.40
524.77
527.57
527.57
-0.78%
4,938,103
1.77
Jan 20, 2026
530.60
536.41
528.51
531.74
531.74
-1.44%
4,097,983
1.49
Jan 19, 2026
540.24
544.03
538.68
539.49
539.49
0.00%
0
0.00
Jan 16, 2026
540.24
544.03
538.68
539.49
539.49
-0.58%
3,496,430
1.26
Jan 15, 2026
548.52
549.88
539.00
542.65
542.65
-0.76%
4,005,601
1.46
Jan 14, 2026
544.50
548.59
538.15
546.82
546.82
+0.34%
3,943,984
1.45
Jan 13, 2026
558.95
558.95
533.70
544.99
544.99
-3.76%
8,721,606
3.31
Jan 12, 2026
564.03
567.88
555.89
566.28
566.28
-1.61%
3,486,353
1.33
Jan 09, 2026
578.11
581.31
575.34
575.54
575.54
-0.63%
2,221,204
0.85
Jan 08, 2026
577.51
589.67
573.50
580.07
579.20
+0.03%
3,390,208
1.29
Jan 07, 2026
579.27
585.28
577.62
579.92
579.05
-0.07%
3,654,081
1.40
Jan 06, 2026
569.00
581.37
567.94
580.34
579.47
+2.07%
4,056,461
1.56
Jan 05, 2026
559.62
576.26
558.45
568.57
567.72
+0.97%
2,865,206
1.11
Jan 02, 2026
570.71
570.88
559.49
563.13
562.29
-1.36%
3,902,025
1.53
Jan 01, 2026
576.56
577.98
570.62
570.88
570.02
0.00%
0
0.00
Dec 31, 2025
576.56
577.98
570.62
570.88
570.02
-1.13%
1,736,797
0.67
Dec 30, 2025
576.08
577.78
574.25
577.42
576.55
-0.08%
1,512,854
0.58
Dec 29, 2025
579.60
581.99
577.41
577.90
577.03
-0.29%
1,274,987
0.48
Dec 26, 2025
579.75
581.20
578.68
579.60
578.73
+0.03%
972,290
0.36
Dec 25, 2025
577.25
582.29
577.00
579.45
578.58
0.00%
0
0.00
Dec 24, 2025
577.25
582.29
577.00
579.45
578.58
+0.54%
1,058,898
0.39
Dec 23, 2025
575.89
581.72
575.75
576.35
575.49
+0.11%
1,794,896
0.65
Dec 22, 2025
572.23
579.45
571.00
575.70
574.84
+0.61%
2,500,224
0.91
Dec 19, 2025
566.22
572.94
565.20
572.23
571.37
+1.06%
7,262,282
2.70
Dec 18, 2025
565.00
569.13
563.04
566.21
565.36
+0.13%
2,259,001
0.83
Dec 17, 2025
565.52
571.76
563.56
565.47
564.62
-0.10%
3,287,265
1.19
Dec 16, 2025
570.70
571.00
562.48
566.02
565.17
-0.55%
2,748,858
0.99
Dec 15, 2025
572.88
573.30
567.16
569.13
568.28
-0.49%
2,713,965
0.98
Dec 12, 2025
566.00
573.71
565.89
571.93
571.07
+1.52%
3,515,429
1.27
Dec 11, 2025
542.77
565.13
542.65
563.37
562.53
+4.55%
3,659,909
1.34
Dec 10, 2025
538.09
544.95
537.50
538.86
538.05
+0.24%
3,023,598
1.11
Dec 09, 2025
538.71
541.90
535.92
537.55
536.74
-0.53%
1,965,617
0.72
Dec 08, 2025
546.72
547.33
537.39
540.44
539.63
-0.93%
2,453,795
0.90
Dec 05, 2025
541.71
550.44
541.25
545.52
544.70
+0.59%
2,126,670
0.78
Dec 04, 2025
557.03
559.00
539.56
542.31
541.50
-2.06%
2,878,836
1.06
Dec 03, 2025
547.32
555.07
546.50
553.73
552.90
+1.43%
2,688,159
0.99
Dec 02, 2025
547.28
554.75
541.04
545.91
545.09
+0.36%
3,076,100
1.14
Dec 01, 2025
547.64
549.78
543.39
543.97
543.15
-1.19%
2,227,026
0.83
Nov 28, 2025
548.13
551.40
545.42
550.53
549.70
+1.03%
1,254,814
0.46
Nov 27, 2025
548.48
548.67
544.17
544.93
544.11
0.00%
0
0.00
Rows: