Education
About Us
Working with TipRanks
Follow Us
Mastercard (MA)
NYSE:MA
Time Period
1Y
Events
Historical Prices
Rows:
Aug 13, 2025
577.33
580.27
574.04
577.90
577.90
+0.65%
2,352,973
0.85
Aug 12, 2025
575.18
578.32
570.46
574.18
574.18
+0.10%
2,593,996
0.93
Aug 11, 2025
575.00
576.59
569.44
573.59
573.59
-0.13%
2,116,712
0.76
Aug 08, 2025
563.75
576.16
562.69
574.32
574.32
+2.33%
2,908,038
1.05
Aug 07, 2025
572.97
573.90
553.86
561.22
561.22
-1.39%
2,979,747
1.08
Aug 06, 2025
568.99
570.36
563.97
569.13
569.13
+0.55%
2,245,248
0.82
Aug 05, 2025
569.60
571.83
562.13
566.04
566.04
-0.66%
2,883,198
1.05
Aug 04, 2025
564.29
569.92
562.50
569.81
569.81
+1.77%
2,984,728
1.09
Aug 01, 2025
563.86
564.87
556.10
559.89
559.89
-1.16%
3,316,787
1.22
Jul 31, 2025
568.57
579.44
562.51
566.47
566.47
+1.32%
4,568,343
1.68
Jul 30, 2025
560.33
565.61
555.21
559.11
559.11
-0.75%
2,833,185
1.05
Jul 29, 2025
570.03
573.00
563.00
563.32
563.32
-0.87%
2,394,238
0.89
Jul 28, 2025
567.37
571.65
566.22
568.28
568.28
+0.01%
2,492,411
0.93
Jul 25, 2025
564.36
569.96
563.85
568.22
568.22
+0.84%
1,513,639
0.56
Jul 24, 2025
562.00
567.84
561.90
563.50
563.50
+0.25%
1,874,746
0.69
Jul 23, 2025
557.01
562.49
554.50
562.09
562.09
+0.60%
2,180,805
0.80
Jul 22, 2025
555.81
560.21
555.24
558.76
558.76
+0.74%
2,010,579
0.73
Jul 21, 2025
553.40
558.08
552.04
554.65
554.65
+0.36%
2,194,542
0.80
Jul 18, 2025
555.26
556.35
550.88
552.66
552.66
-0.53%
2,579,950
0.94
Jul 17, 2025
552.98
557.38
550.51
555.61
555.61
+0.02%
2,722,063
0.99
Jul 16, 2025
552.42
555.52
549.50
555.52
555.52
+0.94%
2,424,364
0.88
Jul 15, 2025
553.11
554.86
548.65
550.36
550.36
-0.48%
2,449,394
0.88
Jul 14, 2025
550.50
559.07
547.79
553.02
553.02
+0.52%
2,501,007
0.89
Jul 11, 2025
559.82
560.82
545.85
550.18
550.18
-2.37%
3,221,829
1.14
Jul 10, 2025
565.65
566.06
561.01
563.52
563.52
-0.28%
2,577,421
0.91
Jul 09, 2025
562.00
565.42
559.25
565.11
565.11
+0.61%
2,454,368
0.85
Jul 08, 2025
564.58
566.62
560.42
562.44
561.68
-0.34%
3,083,877
1.05
Jul 07, 2025
570.67
570.75
560.35
565.12
564.36
-0.59%
2,478,445
0.84
Jul 03, 2025
560.78
569.66
560.74
569.24
568.47
+1.51%
1,528,739
0.51
Jul 02, 2025
562.94
565.99
557.39
561.52
560.76
-0.41%
2,502,361
0.84
Jul 01, 2025
559.32
566.31
557.04
564.61
563.85
+0.61%
3,827,165
1.27
Jun 30, 2025
552.50
562.63
551.90
561.94
561.18
+2.25%
5,054,848
1.70
Jun 27, 2025
546.77
556.70
545.55
550.32
549.58
+0.96%
3,837,467
1.30
Jun 26, 2025
545.53
548.91
542.07
545.81
545.07
-0.57%
3,764,311
1.28
Jun 25, 2025
556.00
558.48
548.62
549.70
548.96
-1.27%
2,889,446
0.99
Jun 24, 2025
557.18
564.12
552.49
557.53
556.78
+2.94%
4,503,190
1.56
Jun 23, 2025
531.42
543.13
527.57
542.35
541.62
+1.90%
3,681,133
1.26
Jun 20, 2025
536.94
538.34
527.33
532.97
532.25
-0.94%
8,203,040
2.89
Jun 18, 2025
570.88
571.08
534.16
538.73
538.00
-5.27%
6,966,763
2.51
Jun 17, 2025
564.72
571.29
564.00
569.45
568.68
+0.27%
2,246,568
0.81
Jun 16, 2025
563.90
575.00
562.64
568.67
567.90
+1.32%
3,108,184
1.12
Jun 13, 2025
572.86
575.24
552.51
562.03
561.27
-4.50%
5,905,376
2.18
Jun 12, 2025
589.43
590.67
584.56
589.28
588.48
-0.11%
1,984,130
0.73
Jun 11, 2025
590.32
594.71
587.60
590.74
589.94
+0.34%
2,238,225
0.82
Jun 10, 2025
584.65
589.87
583.16
589.54
588.74
+1.03%
2,133,984
0.77
Jun 09, 2025
588.74
590.00
580.00
584.33
583.54
-0.85%
1,936,070
0.69
Jun 06, 2025
587.91
591.16
586.04
590.12
589.32
+0.94%
1,528,700
0.54
Jun 05, 2025
586.31
586.69
582.63
585.44
584.65
+0.36%
1,480,192
0.52
Jun 04, 2025
584.17
586.85
582.22
584.13
583.34
+0.51%
1,530,210
0.53
Jun 03, 2025
579.87
582.53
573.44
581.97
581.18
+0.26%
2,116,891
0.73
Rows: