Education
About Us
Working with TipRanks
Follow Us
Mastercard Inc (MA)
:MA
Time Period
1Y
Events
Historical Prices
Rows:
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
Jun 02, 2025
580.50
581.82
574.78
581.22
580.43
-0.61%
2,089,236
0.72
May 30, 2025
576.78
585.60
576.51
585.60
584.81
+1.49%
4,581,210
1.59
May 29, 2025
575.88
578.58
572.94
577.78
577.00
+0.46%
1,347,855
0.46
May 28, 2025
574.58
578.84
572.94
575.92
575.14
+0.37%
1,702,931
0.59
May 27, 2025
566.82
574.56
566.49
574.55
573.77
+2.08%
2,655,236
0.91
May 23, 2025
564.49
567.55
562.51
563.58
562.82
-1.02%
1,948,806
0.67
May 22, 2025
568.66
573.16
566.93
570.14
569.37
+0.24%
1,869,858
0.64
May 21, 2025
576.46
579.00
567.10
569.54
568.77
-1.86%
2,505,290
0.86
May 20, 2025
581.24
583.99
576.85
581.11
580.32
-0.77%
1,964,340
0.67
May 19, 2025
581.02
588.45
580.48
586.41
585.62
+0.67%
1,875,629
0.64
May 16, 2025
580.43
584.29
580.43
583.28
582.49
+0.32%
2,225,883
0.76
May 15, 2025
574.13
583.04
573.65
582.20
581.41
+1.69%
2,034,253
0.70
May 14, 2025
578.27
578.64
572.28
573.28
572.50
-0.44%
2,237,681
0.77
May 13, 2025
578.00
582.86
575.80
576.59
575.81
-0.16%
2,370,233
0.82
May 12, 2025
580.00
580.79
566.43
578.27
577.49
+1.83%
3,000,439
1.04
Rows: