Education
About Us
Working with TipRanks
Follow Us
Mastercard (MA)
NYSE:MA
Time Period
1Y
Events
Historical Prices
Rows:
Apr 17, 2025
510.95
523.98
509.13
517.33
517.33
+0.76%
3,329,846
1.11
Apr 16, 2025
516.05
521.72
509.87
513.43
513.43
-0.76%
2,501,114
0.83
Apr 15, 2025
513.40
521.29
513.38
517.38
517.38
+0.96%
2,211,036
0.74
Apr 14, 2025
515.87
523.42
508.50
512.46
512.46
+0.53%
3,005,487
1.00
Apr 11, 2025
498.26
515.91
495.91
509.75
509.75
+2.08%
3,736,473
1.25
Apr 10, 2025
506.83
508.63
484.13
499.34
499.34
-3.12%
4,105,225
1.39
Apr 09, 2025
470.11
518.51
470.00
515.43
515.43
+7.57%
4,698,444
1.61
Apr 08, 2025
501.00
505.57
471.66
479.92
479.16
-1.00%
3,555,406
1.22
Apr 07, 2025
478.50
502.20
465.59
485.52
484.75
-0.71%
6,009,467
2.11
Apr 04, 2025
519.62
520.88
488.29
489.77
488.99
-7.54%
6,125,102
2.20
Apr 03, 2025
528.42
539.99
527.00
530.55
529.71
-2.92%
3,443,480
1.24
Apr 02, 2025
542.86
549.53
541.65
547.38
546.51
-0.05%
2,994,565
1.09
Apr 01, 2025
546.80
551.15
544.00
548.51
547.64
+0.23%
2,714,883
0.99
Mar 31, 2025
532.16
551.43
531.02
548.12
547.25
+1.55%
4,741,966
1.77
Mar 28, 2025
554.23
558.59
540.09
540.61
539.75
-2.89%
2,656,767
1.00
Mar 27, 2025
549.07
561.83
547.80
557.57
556.69
+1.71%
2,901,339
1.10
Mar 26, 2025
547.14
551.03
545.12
549.07
548.20
+0.88%
2,681,705
0.99
Mar 25, 2025
545.95
547.18
542.00
545.16
544.30
+0.43%
2,138,267
0.78
Mar 24, 2025
539.35
545.46
538.24
543.67
542.81
+1.65%
2,758,837
1.01
Mar 21, 2025
535.44
538.05
530.76
535.69
534.84
+0.03%
5,973,495
2.21
Mar 20, 2025
533.60
540.49
532.55
536.38
535.53
+0.21%
2,598,700
0.96
Mar 19, 2025
531.57
537.62
529.58
536.09
535.24
+1.27%
2,804,277
1.04
Mar 18, 2025
532.34
532.59
525.51
530.19
529.35
-0.18%
2,363,387
0.88
Mar 17, 2025
523.25
533.48
521.48
531.99
531.15
+0.98%
2,544,872
0.95
Mar 14, 2025
522.60
528.41
520.95
527.64
526.80
+1.66%
2,369,655
0.89
Mar 13, 2025
524.50
528.53
517.71
519.83
519.01
-0.76%
2,376,085
0.89
Mar 12, 2025
530.51
532.71
519.26
524.64
523.81
-0.06%
2,810,986
1.05
Mar 11, 2025
537.20
538.05
522.25
525.80
524.97
-1.95%
4,583,034
1.74
Mar 10, 2025
538.15
548.56
532.02
537.12
536.27
-1.61%
3,893,378
1.49
Mar 07, 2025
547.07
550.38
536.28
546.77
545.90
-0.40%
3,161,510
1.21
Mar 06, 2025
548.50
555.68
544.69
549.82
548.95
-1.36%
3,133,333
1.21
Mar 05, 2025
552.58
560.99
551.32
558.30
557.42
+0.74%
2,795,399
1.09
Mar 04, 2025
570.46
573.20
552.01
555.07
554.19
-3.30%
3,318,100
1.30
Mar 03, 2025
577.33
582.23
570.00
574.92
574.01
-0.08%
3,092,583
1.22
Feb 28, 2025
567.30
576.43
564.00
576.31
575.40
+2.20%
3,205,380
1.25
Feb 27, 2025
565.57
574.70
564.00
564.82
563.92
+0.79%
2,436,724
0.95
Feb 26, 2025
562.59
566.68
559.60
561.27
560.38
-0.33%
2,027,993
0.78
Feb 25, 2025
562.44
566.05
552.69
564.03
563.14
+1.06%
3,609,836
1.40
Feb 24, 2025
558.43
561.46
556.79
559.00
558.11
+0.43%
1,752,627
0.68
Feb 21, 2025
561.43
564.80
556.58
557.51
556.63
-0.87%
2,256,340
0.87
Feb 20, 2025
568.15
568.50
559.04
563.28
562.39
-0.76%
2,181,938
0.84
Feb 19, 2025
567.49
570.70
566.65
568.50
567.60
+0.14%
2,459,132
0.95
Feb 18, 2025
564.90
568.63
561.52
568.61
567.71
+0.84%
2,064,246
0.79
Feb 14, 2025
566.01
569.24
564.13
564.76
563.86
-0.12%
1,927,797
0.74
Feb 13, 2025
565.60
567.39
561.47
566.31
565.41
+0.46%
1,709,499
0.65
Feb 12, 2025
562.01
564.75
559.44
564.60
563.70
+0.14%
1,722,312
0.65
Feb 11, 2025
564.99
566.43
559.22
564.70
563.80
+0.02%
1,847,808
0.70
Feb 10, 2025
565.25
567.27
561.00
565.49
564.59
+0.65%
2,357,752
0.89
Feb 07, 2025
568.06
570.05
561.78
562.75
561.86
-0.62%
2,008,409
0.75
Feb 06, 2025
566.13
569.75
564.54
567.16
566.26
+0.31%
1,738,474
0.65
Rows: