Education
About Us
Working with TipRanks
Follow Us
Mastercard (MA)
NYSE:MA
Time Period
1Y
Events
Historical Prices
Rows:
Sep 26, 2025
566.62
569.66
564.06
565.13
565.13
-0.38%
2,106,586
0.79
Sep 25, 2025
565.00
572.39
564.57
567.30
567.30
-0.27%
2,700,615
1.00
Sep 24, 2025
571.28
571.66
564.95
568.81
568.81
-0.20%
2,867,508
1.07
Sep 23, 2025
585.45
586.86
568.25
569.97
569.97
-2.48%
3,223,404
1.19
Sep 22, 2025
580.97
587.35
580.14
584.49
584.49
+0.06%
3,242,064
1.19
Sep 19, 2025
588.62
588.87
581.51
584.16
584.16
-0.32%
6,745,326
2.46
Sep 18, 2025
596.08
601.62
585.88
586.05
586.05
-2.10%
3,294,558
1.18
Sep 17, 2025
587.71
598.89
587.44
598.63
598.63
+2.08%
2,931,112
1.05
Sep 16, 2025
578.01
588.11
576.83
586.42
586.42
+0.59%
2,537,009
0.91
Sep 15, 2025
582.73
586.50
581.50
582.96
582.96
+0.44%
2,222,681
0.78
Sep 12, 2025
586.44
589.21
580.00
580.41
580.41
-1.41%
2,243,171
0.79
Sep 11, 2025
580.88
589.97
580.01
588.73
588.73
+1.61%
2,407,151
0.85
Sep 10, 2025
582.13
582.13
571.00
579.38
579.38
-0.79%
2,535,457
0.89
Sep 09, 2025
583.54
591.18
583.30
584.00
584.00
-0.44%
2,266,030
0.80
Sep 08, 2025
582.62
589.79
580.70
586.60
586.60
+0.41%
1,948,397
0.69
Sep 05, 2025
595.47
598.58
579.03
584.22
584.22
-1.92%
2,432,345
0.86
Sep 04, 2025
593.03
595.89
589.29
595.64
595.64
+0.40%
1,653,765
0.59
Sep 03, 2025
591.83
594.00
588.96
593.28
593.28
+0.24%
1,959,437
0.70
Sep 02, 2025
595.62
595.62
586.00
591.87
591.87
-0.57%
2,284,547
0.81
Aug 29, 2025
592.00
596.83
590.26
595.29
595.29
+0.81%
2,111,298
0.74
Aug 28, 2025
590.82
593.53
589.72
590.48
590.48
-0.03%
2,159,985
0.76
Aug 27, 2025
591.21
594.62
589.82
590.66
590.66
-0.16%
1,480,977
0.52
Aug 26, 2025
593.08
596.00
586.30
591.61
591.61
-0.27%
4,774,584
1.70
Aug 25, 2025
597.82
599.05
592.86
593.21
593.21
-0.96%
1,984,330
0.71
Aug 22, 2025
595.30
601.77
593.08
598.96
598.96
+1.19%
2,389,205
0.85
Aug 21, 2025
589.04
592.21
583.93
591.92
591.92
-0.13%
2,349,322
0.84
Aug 20, 2025
585.91
593.88
585.91
592.68
592.68
+1.22%
2,884,705
1.03
Aug 19, 2025
584.41
590.57
584.22
585.51
585.51
+0.23%
2,334,494
0.84
Aug 18, 2025
582.02
585.49
580.69
584.14
584.14
+0.42%
1,812,110
0.65
Aug 15, 2025
585.00
589.56
581.11
581.70
581.70
-0.35%
2,263,870
0.81
Aug 14, 2025
577.47
584.40
575.50
583.76
583.76
+1.01%
2,642,459
0.95
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
Rows: