Education
About Us
Working with TipRanks
Follow Us
Mastercard (MA)
NYSE:MA
Time Period
1Y
Events
Historical Prices
Rows:
Mar 05, 2026
521.10
525.32
512.75
524.66
524.66
+0.33%
3,883,390
1.11
Mar 04, 2026
524.16
526.16
520.28
522.92
522.92
-0.27%
3,154,939
0.90
Mar 03, 2026
513.61
526.80
513.00
524.32
524.32
+0.64%
4,199,725
1.21
Mar 02, 2026
509.48
526.16
507.34
521.00
521.00
+0.73%
3,826,980
1.11
Feb 27, 2026
509.47
518.76
506.75
517.21
517.21
+0.47%
5,121,285
1.50
Feb 26, 2026
510.95
519.90
509.01
514.77
514.77
+1.06%
4,843,689
1.44
Feb 25, 2026
502.82
510.54
502.42
509.39
509.39
+2.29%
4,139,074
1.24
Feb 24, 2026
493.74
499.25
491.26
498.00
498.00
+0.40%
5,292,852
1.63
Feb 23, 2026
520.47
522.72
490.00
496.03
496.03
-5.77%
6,312,346
1.99
Feb 20, 2026
520.25
527.50
518.59
526.41
526.41
+1.18%
2,838,652
0.89
Feb 19, 2026
524.81
526.53
516.05
520.26
520.26
-1.46%
3,009,722
0.93
Feb 18, 2026
522.49
530.76
519.40
527.98
527.98
+1.16%
3,575,919
1.11
Feb 17, 2026
515.00
525.86
515.00
521.93
521.93
+0.69%
3,177,954
0.98
Feb 16, 2026
529.06
533.99
516.02
518.36
518.36
0.00%
0
0.00
Feb 13, 2026
529.06
533.99
516.02
518.36
518.36
-1.73%
4,017,748
1.23
Feb 12, 2026
539.93
543.00
527.15
527.46
527.46
-1.86%
3,466,526
1.06
Feb 11, 2026
538.15
540.70
533.11
537.46
537.46
+0.40%
3,691,093
1.14
Feb 10, 2026
536.27
547.00
535.00
540.39
540.39
+0.95%
2,222,686
0.69
Feb 09, 2026
543.71
546.56
534.20
535.33
535.33
-2.44%
4,110,267
1.28
Feb 06, 2026
553.07
556.79
539.80
548.74
548.74
-0.57%
3,779,745
1.19
Feb 05, 2026
554.85
561.92
549.95
551.89
551.89
-0.29%
4,621,627
1.48
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
Rows: