Education
About Us
Working with TipRanks
Follow Us
Mastercard (MA)
NYSE:MA
Time Period
1Y
Events
Historical Prices
Rows:
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
Apr 21, 2025
517.00
517.65
503.54
509.32
509.32
-1.55%
3,345,566
1.12
Apr 17, 2025
510.95
523.98
509.13
517.33
517.33
+0.76%
3,329,846
1.11
Apr 16, 2025
516.05
521.72
509.87
513.43
513.43
-0.76%
2,501,114
0.83
Apr 15, 2025
513.40
521.29
513.38
517.38
517.38
+0.96%
2,211,036
0.74
Apr 14, 2025
515.87
523.42
508.50
512.46
512.46
+0.53%
3,005,487
1.00
Apr 11, 2025
498.26
515.91
495.91
509.75
509.75
+2.08%
3,736,473
1.25
Apr 10, 2025
506.83
508.63
484.13
499.34
499.34
-3.12%
4,105,225
1.39
Apr 09, 2025
470.11
518.51
470.00
515.43
515.43
+7.57%
4,698,444
1.61
Apr 08, 2025
501.00
505.57
471.66
479.92
479.16
-1.00%
3,555,406
1.22
Apr 07, 2025
478.50
502.20
465.59
485.52
484.75
-0.71%
6,009,467
2.11
Apr 04, 2025
519.62
520.88
488.29
489.77
488.99
-7.54%
6,125,102
2.20
Apr 03, 2025
528.42
539.99
527.00
530.55
529.71
-2.92%
3,443,480
1.24
Apr 02, 2025
542.86
549.53
541.65
547.38
546.51
-0.05%
2,994,565
1.09
Apr 01, 2025
546.80
551.15
544.00
548.51
547.64
+0.23%
2,714,883
0.99
Mar 31, 2025
532.16
551.43
531.02
548.12
547.25
+1.55%
4,741,966
1.77
Mar 28, 2025
554.23
558.59
540.09
540.61
539.75
-2.89%
2,656,767
1.00
Mar 27, 2025
549.07
561.83
547.80
557.57
556.69
+1.71%
2,901,339
1.10
Mar 26, 2025
547.14
551.03
545.12
549.07
548.20
+0.88%
2,681,705
0.99
Mar 25, 2025
545.95
547.18
542.00
545.16
544.30
+0.43%
2,138,267
0.78
Mar 24, 2025
539.35
545.46
538.24
543.67
542.81
+1.65%
2,758,837
1.01
Mar 21, 2025
535.44
538.05
530.76
535.69
534.84
+0.03%
5,973,495
2.21
Mar 20, 2025
533.60
540.49
532.55
536.38
535.53
+0.21%
2,598,700
0.96
Mar 19, 2025
531.57
537.62
529.58
536.09
535.24
+1.27%
2,804,277
1.04
Mar 18, 2025
532.34
532.59
525.51
530.19
529.35
-0.18%
2,363,387
0.88
Mar 17, 2025
523.25
533.48
521.48
531.99
531.15
+0.98%
2,544,872
0.95
Mar 14, 2025
522.60
528.41
520.95
527.64
526.80
+1.66%
2,369,655
0.89
Rows: