Education
About Us
Working with TipRanks
Follow Us
Mastercard Incorporated Shs -A CAD hedged- Canadian Depositary Receipt Repr Shs A Reg S (TSE:MA)
TSX:MA
Time Period
3M
Events
Historical Prices
Rows:
Mar 19, 2026
30.30
30.30
29.75
30.00
30.00
+0.70%
8,226
0.41
Mar 18, 2026
30.98
30.98
29.79
29.79
29.79
-3.69%
32,372
1.65
Mar 17, 2026
31.01
31.50
30.93
30.93
30.93
-0.32%
13,974
―
Mar 16, 2026
30.68
31.03
30.57
31.03
31.03
+2.31%
10,644
―
Mar 13, 2026
30.36
30.57
30.25
30.33
30.33
-0.10%
15,177
―
Mar 12, 2026
30.72
30.80
30.30
30.36
30.36
-1.30%
13,072
―
Mar 11, 2026
31.45
31.45
30.72
30.76
30.76
-1.88%
25,483
―
Mar 10, 2026
31.54
31.64
31.23
31.35
31.35
-0.60%
21,747
―
Mar 09, 2026
31.36
31.66
31.11
31.54
31.54
-1.04%
27,124
―
Mar 06, 2026
31.55
31.87
31.30
31.87
31.87
-0.38%
16,980
―
Mar 05, 2026
32.02
32.03
31.36
31.99
31.99
+0.06%
14,085
―
Mar 04, 2026
32.15
32.15
31.82
31.97
31.97
-0.03%
16,048
―
Mar 03, 2026
31.50
32.10
31.41
31.98
31.98
+0.47%
20,618
―
Mar 02, 2026
31.13
32.04
31.11
31.83
31.83
+0.60%
23,560
―
Feb 27, 2026
31.23
31.64
31.00
31.64
31.64
+0.54%
11,312
―
Feb 26, 2026
31.28
31.68
31.16
31.47
31.47
+1.06%
17,190
―
Feb 25, 2026
30.47
31.16
30.47
31.14
31.14
+2.43%
15,286
―
Feb 24, 2026
30.55
30.55
30.06
30.40
30.40
+0.10%
37,883
―
Feb 23, 2026
31.85
31.88
29.98
30.37
30.37
-5.68%
188,935
―
Feb 20, 2026
31.67
32.21
31.67
32.20
32.20
+1.42%
11,233
―
Feb 19, 2026
32.20
32.20
31.54
31.75
31.75
-1.58%
38,079
―
Feb 18, 2026
31.97
32.39
31.97
32.26
32.26
+1.13%
21,638
―
Feb 17, 2026
31.76
32.11
31.60
31.90
31.90
+0.54%
26,204
―
Feb 16, 2026
32.22
32.55
31.60
31.73
31.73
0.00%
0
―
Feb 13, 2026
32.22
32.55
31.60
31.73
31.73
-1.76%
28,050
―
Feb 12, 2026
33.03
33.07
32.25
32.30
32.30
-1.46%
13,551
―
Feb 11, 2026
32.88
33.02
32.69
32.78
32.78
0.00%
8,430
―
Feb 10, 2026
32.75
33.40
32.75
33.04
33.04
+0.79%
9,697
―
Feb 09, 2026
33.32
33.39
32.72
32.78
32.78
-2.41%
15,704
―
Feb 06, 2026
34.10
34.10
33.05
33.59
33.59
-0.27%
10,535
―
Feb 05, 2026
33.72
34.15
33.67
33.68
33.68
-0.50%
12,796
―
Feb 04, 2026
33.22
34.02
33.19
33.85
33.85
+0.53%
12,704
―
Feb 03, 2026
33.98
34.08
33.67
33.67
33.67
-1.00%
10,184
―
Feb 02, 2026
32.94
34.01
32.94
34.01
34.01
+3.22%
29,903
―
Jan 30, 2026
33.17
33.18
32.74
32.95
32.95
-1.14%
15,176
―
Jan 29, 2026
32.41
33.33
31.88
33.33
33.33
+4.29%
34,985
―
Jan 28, 2026
31.93
31.99
31.79
31.96
31.96
+0.38%
28,924
―
Jan 27, 2026
32.41
32.41
31.83
31.84
31.84
-1.33%
52,377
―
Jan 26, 2026
32.24
32.42
32.00
32.27
32.27
+0.47%
9,153
―
Jan 23, 2026
32.54
32.54
31.85
32.12
32.12
-1.17%
35,688
―
Jan 22, 2026
32.35
32.61
32.10
32.50
32.50
+0.49%
21,864
―
Jan 21, 2026
32.66
32.72
32.16
32.34
32.34
-0.65%
16,177
―
Jan 20, 2026
32.40
32.82
32.39
32.55
32.55
-1.42%
31,230
―
Jan 19, 2026
33.00
33.46
32.69
33.42
33.42
+1.21%
4,098
―
Jan 16, 2026
33.31
33.31
32.95
33.02
33.02
-0.69%
12,866
―
Jan 15, 2026
33.50
33.63
33.00
33.25
33.25
-0.63%
15,941
―
Jan 14, 2026
33.49
33.56
32.96
33.46
33.46
+0.18%
21,178
―
Jan 13, 2026
34.43
34.43
32.68
33.40
33.40
-3.75%
84,139
―
Jan 12, 2026
34.77
34.77
34.05
34.70
34.70
-1.56%
52,050
―
Jan 09, 2026
35.30
35.55
35.25
35.25
35.25
-1.00%
3,583
―
Rows: