Education
About Us
Working with TipRanks
Follow Us
Mastercard (MA)
NYSE:MA
Time Period
1Y
Events
Events
Rows:
Mar 28, 2025
554.23
558.59
540.09
540.61
540.61
-3.04%
2,656,767
1.00
Mar 27, 2025
549.07
561.83
547.80
557.57
557.57
+1.55%
2,901,339
1.10
Mar 26, 2025
547.14
551.03
545.12
549.07
549.07
+0.72%
2,681,705
0.99
Mar 25, 2025
545.95
547.18
542.00
545.16
545.16
+0.27%
2,138,267
0.78
Mar 24, 2025
539.35
545.46
538.24
543.67
543.67
+1.49%
2,758,652
1.01
Mar 21, 2025
535.44
538.05
530.76
535.69
535.69
-0.13%
5,973,495
2.21
Mar 20, 2025
533.60
540.49
532.55
536.38
536.38
+0.05%
2,598,700
0.96
Mar 19, 2025
531.57
537.62
529.58
536.09
536.09
+1.11%
2,804,277
1.04
Mar 18, 2025
532.34
532.59
525.51
530.19
530.19
-0.34%
2,363,331
0.88
Mar 17, 2025
523.25
533.48
521.48
531.99
531.99
+0.82%
2,544,554
0.95
Mar 14, 2025
522.60
528.41
520.95
527.64
527.64
+1.50%
2,369,451
0.89
Mar 13, 2025
524.50
528.53
517.71
519.83
519.83
-0.92%
2,375,729
0.89
Mar 12, 2025
530.51
532.71
519.26
524.64
524.64
-0.22%
2,810,986
1.05
Mar 11, 2025
537.20
538.05
522.25
525.80
525.80
-2.11%
4,583,034
1.74
Mar 10, 2025
538.15
548.56
532.02
537.12
537.12
-1.76%
3,893,378
1.49
Mar 07, 2025
547.07
550.38
536.28
546.77
546.77
-0.55%
3,161,510
1.21
Mar 06, 2025
548.50
555.68
544.69
549.82
549.82
-1.52%
3,133,333
1.21
Mar 05, 2025
552.58
560.99
551.32
558.30
558.30
+0.58%
2,795,399
1.09
Mar 04, 2025
570.46
573.20
552.01
555.07
555.07
-3.45%
3,318,100
1.30
Mar 03, 2025
577.33
582.23
570.00
574.92
574.92
-0.24%
3,092,583
1.22
Feb 28, 2025
567.30
576.43
564.00
576.31
576.31
+2.03%
3,205,380
1.25
Feb 27, 2025
565.57
574.70
564.00
564.82
564.82
+0.63%
2,436,724
0.95
Feb 26, 2025
562.59
566.68
559.60
561.27
561.27
-0.49%
2,027,993
0.78
Feb 25, 2025
562.44
566.05
552.69
564.03
564.03
+0.90%
3,609,836
1.40
Feb 24, 2025
558.43
561.46
556.79
559.00
559.00
+0.27%
1,752,627
0.68
Feb 21, 2025
561.43
564.80
556.58
557.51
557.51
-1.02%
2,256,340
0.87
Feb 20, 2025
568.15
568.50
559.04
563.28
563.28
-0.92%
2,181,938
0.84
Feb 19, 2025
567.49
570.70
566.65
568.50
568.50
-0.02%
2,459,132
0.95
Feb 18, 2025
564.90
568.63
561.52
568.61
568.61
+0.68%
2,064,246
0.79
Feb 14, 2025
566.01
569.24
564.13
564.76
564.76
-0.27%
1,927,797
0.74
Feb 13, 2025
565.60
567.39
561.47
566.31
566.31
+0.30%
1,709,499
0.65
Feb 12, 2025
562.01
564.75
559.44
564.60
564.60
-0.02%
1,722,312
0.65
Feb 11, 2025
564.99
566.43
559.22
564.70
564.70
-0.14%
1,847,808
0.70
Feb 10, 2025
565.25
567.27
561.00
565.49
565.49
+0.49%
2,357,752
0.89
Feb 07, 2025
568.06
570.05
561.78
562.75
562.75
-0.78%
2,008,409
0.75
Feb 06, 2025
566.13
569.75
564.54
567.16
567.16
+0.15%
1,738,474
0.65
Feb 05, 2025
561.35
566.87
559.80
566.29
566.29
+1.28%
2,404,997
0.89
Feb 04, 2025
570.88
572.00
557.58
559.11
559.11
-0.86%
2,639,060
0.96
Feb 03, 2025
552.64
565.00
551.07
563.95
563.95
+1.53%
3,195,610
1.17
Jan 31, 2025
563.82
565.54
554.64
555.43
555.43
-1.87%
4,505,520
1.67
Jan 30, 2025
555.00
576.94
554.53
566.01
566.01
+3.14%
6,005,206
2.28
Jan 29, 2025
547.00
550.61
546.50
548.80
548.80
+0.26%
2,549,001
0.97
Jan 28, 2025
546.54
551.55
542.66
547.36
547.36
-0.05%
2,727,798
1.05
Jan 27, 2025
533.58
547.99
531.66
547.64
547.64
+2.65%
3,074,807
1.19
Jan 24, 2025
532.99
536.06
532.15
533.49
533.49
-0.14%
2,473,012
0.96
Jan 23, 2025
529.05
534.35
528.68
534.22
534.22
+1.34%
2,196,457
0.85
Jan 22, 2025
528.00
530.30
525.67
527.18
527.18
-0.17%
2,037,643
0.79
Jan 21, 2025
527.66
529.98
526.91
528.06
528.06
+0.64%
2,706,947
1.05
Jan 17, 2025
524.58
528.13
521.01
524.70
524.70
+0.30%
2,374,798
0.92
Jan 16, 2025
523.62
527.12
520.72
523.14
523.14
+0.15%
3,275,700
1.27
Rows: