Education
About Us
Working with TipRanks
Follow Us
Mastercard (MA)
NYSE:MA
Time Period
1Y
Events
Historical Prices
Rows:
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
Nov 26, 2025
548.48
548.67
544.17
544.93
544.11
-0.28%
2,185,287
0.81
Nov 25, 2025
541.50
550.40
539.00
546.47
545.65
+1.60%
3,132,873
1.17
Nov 24, 2025
543.44
544.04
535.11
537.85
537.04
-0.47%
5,940,957
2.27
Nov 21, 2025
532.54
544.41
531.67
540.40
539.59
+2.37%
3,807,738
1.45
Nov 20, 2025
533.29
538.46
527.18
527.88
527.09
-0.47%
3,240,296
1.24
Nov 19, 2025
528.15
531.00
524.98
530.36
529.56
+0.53%
2,723,056
1.04
Nov 18, 2025
533.56
536.00
524.70
527.58
526.79
-1.73%
3,594,931
1.39
Nov 17, 2025
546.00
549.32
536.21
536.85
536.04
-1.63%
2,558,171
0.99
Nov 14, 2025
556.04
557.00
544.05
545.73
544.91
-1.77%
2,567,913
0.99
Nov 13, 2025
559.88
563.60
554.86
555.57
554.74
-1.01%
2,031,717
0.79
Nov 12, 2025
560.00
565.91
558.41
561.23
560.39
+0.52%
1,761,575
0.68
Nov 11, 2025
553.00
558.53
548.01
558.35
557.51
+0.97%
1,832,614
0.70
Nov 10, 2025
552.28
554.70
548.58
552.96
552.13
+0.18%
1,978,473
0.76
Nov 07, 2025
553.80
558.67
550.67
551.97
551.14
-0.24%
2,510,503
0.96
Nov 06, 2025
550.18
555.00
547.86
553.28
552.45
>-0.01%
2,593,939
1.00
Rows: