Education
About Us
Working with TipRanks
Follow Us
Mastercard Inc (MA)
NYSE:MA
Time Period
1Y
Events
Historical Prices
Rows:
Dec 22, 2025
572.23
579.45
571.00
575.70
575.70
+0.61%
2,500,224
0.89
Dec 19, 2025
566.22
572.94
565.20
572.23
572.23
+1.06%
7,262,282
2.65
Dec 18, 2025
565.00
569.13
563.04
566.21
566.21
+0.13%
2,259,001
0.80
Dec 17, 2025
565.52
571.76
563.56
565.47
565.47
-0.10%
3,287,265
1.17
Dec 16, 2025
570.70
571.00
562.48
566.02
566.02
-0.55%
2,748,858
0.98
Dec 15, 2025
572.88
573.30
567.16
569.13
569.13
-0.49%
2,713,965
0.97
Dec 12, 2025
566.00
573.71
565.89
571.93
571.93
+1.52%
3,515,429
1.26
Dec 11, 2025
542.77
565.13
542.65
563.37
563.37
+4.55%
3,659,909
1.32
Dec 10, 2025
538.09
544.95
537.50
538.86
538.86
+0.24%
3,023,598
1.10
Dec 09, 2025
538.71
541.90
535.92
537.55
537.55
-0.53%
1,965,617
0.71
Dec 08, 2025
546.72
547.33
537.39
540.44
540.44
-0.93%
2,453,795
0.89
Dec 05, 2025
541.71
550.44
541.25
545.52
545.52
+0.59%
2,126,670
0.77
Dec 04, 2025
557.03
559.00
539.56
542.31
542.31
-2.06%
2,878,836
1.04
Dec 03, 2025
547.32
555.07
546.50
553.73
553.73
+1.43%
2,688,159
0.98
Dec 02, 2025
547.28
554.75
541.04
545.91
545.91
+0.36%
3,076,100
1.13
Dec 01, 2025
547.64
549.78
543.39
543.97
543.97
-1.19%
2,227,026
0.82
Nov 28, 2025
548.13
551.40
545.42
550.53
550.53
+1.03%
1,254,814
0.46
Nov 26, 2025
548.48
548.67
544.17
544.93
544.93
-0.28%
2,185,287
0.80
Nov 25, 2025
541.50
550.40
539.00
546.47
546.47
+1.60%
3,132,873
1.16
Nov 24, 2025
543.44
544.04
535.11
537.85
537.85
-0.47%
5,940,957
2.21
Nov 21, 2025
532.54
544.41
531.67
540.40
540.40
+2.37%
3,807,738
1.43
Nov 20, 2025
533.29
538.46
527.18
527.88
527.88
-0.47%
3,240,296
1.22
Nov 19, 2025
528.15
531.00
524.98
530.36
530.36
+0.53%
2,723,056
1.03
Nov 18, 2025
533.56
536.00
524.70
527.58
527.58
-1.73%
3,594,931
1.37
Nov 17, 2025
546.00
549.32
536.21
536.85
536.85
-1.63%
2,558,171
0.97
Nov 14, 2025
556.04
557.00
544.05
545.73
545.73
-1.77%
2,567,913
0.98
Nov 13, 2025
559.88
563.60
554.86
555.57
555.57
-1.01%
2,031,717
0.78
Nov 12, 2025
560.00
565.91
558.41
561.23
561.23
+0.52%
1,761,575
0.67
Nov 11, 2025
553.00
558.53
548.01
558.35
558.35
+0.97%
1,832,614
0.69
Nov 10, 2025
552.28
554.70
548.58
552.96
552.96
+0.18%
1,978,473
0.75
Nov 07, 2025
553.80
558.67
550.67
551.97
551.97
-0.24%
2,510,503
0.95
Nov 06, 2025
550.18
555.00
547.86
553.28
553.28
>-0.01%
2,593,939
0.98
Nov 05, 2025
553.00
556.33
549.37
553.31
553.31
+0.10%
2,198,566
0.83
Nov 04, 2025
544.83
554.03
542.48
552.75
552.75
+1.60%
2,653,934
1.00
Nov 03, 2025
550.00
551.00
540.36
544.07
544.07
-1.43%
3,175,505
1.20
Oct 31, 2025
548.89
554.43
543.53
551.99
551.99
-0.31%
3,566,240
1.35
Oct 30, 2025
551.56
562.92
545.64
553.68
553.68
-0.16%
4,282,660
1.63
Oct 29, 2025
561.63
566.81
551.23
554.58
554.58
-2.01%
3,717,309
1.41
Oct 28, 2025
573.08
573.99
565.45
565.93
565.93
-1.12%
2,915,107
1.10
Oct 27, 2025
575.72
575.72
566.48
572.36
572.36
-0.23%
2,936,666
1.12
Oct 24, 2025
577.24
580.82
573.08
573.67
573.67
-0.02%
1,839,794
0.70
Oct 23, 2025
574.36
576.99
571.67
573.77
573.77
+0.42%
2,187,513
0.83
Oct 22, 2025
571.05
576.43
568.58
571.36
571.36
-0.12%
1,820,634
0.69
Oct 21, 2025
562.16
575.98
560.77
572.03
572.03
+1.00%
2,722,423
1.04
Oct 20, 2025
561.70
567.42
553.79
566.36
566.36
+0.96%
2,045,547
0.78
Oct 17, 2025
552.49
562.80
552.01
560.97
560.97
+2.02%
2,756,782
1.06
Oct 16, 2025
562.80
564.65
547.39
549.88
549.88
-2.30%
3,210,636
1.23
Oct 15, 2025
564.30
568.69
559.40
562.81
562.81
-0.90%
2,262,667
0.87
Oct 14, 2025
556.00
569.81
556.00
567.92
567.92
+1.55%
2,627,569
1.01
Oct 13, 2025
558.00
565.00
553.01
559.24
559.24
+0.32%
2,996,710
1.15
Rows: