Mastercard Incorporated (MMA)

Date: O: H: L: C: Vol:

Mastercard Incorporated (MMA) の株価時系列

開始終了

日付	高値	安値	高値 - 安値	取引高	変化率
Nov 04, 2026	$0.3083	$0.2865	$0.0218	65,931	-1.13%
Nov 03, 2026	$0.3114	$0.2618	$0.0496	364,263	-6.19%
Nov 02, 2026	$0.3444	$0.3199	$0.0245	62,996	-4.33%
Oct 30, 2026	$0.3499	$0.3342	$0.0157	55,020	-1.68%
Oct 29, 2026	$0.3764	$0.3402	$0.0362	64,142	-3.63%
Oct 28, 2026	$0.3661	$0.3208	$0.0453	161,995	+6.04%
Oct 27, 2026	$0.3479	$0.2949	$0.053	356,174	+13.12%
Oct 26, 2026	$0.31	$0.2873	$0.0227	174,208	-3.54%
Oct 23, 2026	$0.3133	$0.2989	$0.0144	96,350	-2.62%
Oct 22, 2026	$0.323	$0.2959	$0.0271	360,905	+0.26%
Oct 21, 2026	$0.3125	$0.29	$0.0225	198,587	+3.00%
Oct 20, 2026	$0.3109	$0.2701	$0.0408	801,786	-4.44%
Oct 19, 2026	$0.3568	$0.29	$0.0668	1,587,584	-6.89%
Oct 16, 2026	$0.43	$0.234	$0.196	47,659,514	+23.91%
Oct 15, 2026	$0.281	$0.2512	$0.0298	247,162	+6.25%
Oct 14, 2026	$0.2885	$0.2529	$0.0356	279,841	-11.00%
Oct 13, 2026	$0.3014	$0.27	$0.0314	357,913	-3.42%
Oct 12, 2026	$0.34	$0.3	$0.04	307,662	-11.90%
Oct 09, 2026	$0.3482	$0.3301	$0.0181	153,611	-0.64%
Oct 08, 2026	$0.3588	$0.34	$0.0188	123,765	-4.04%
Oct 07, 2026	$0.3701	$0.355	$0.0151	225,766	-1.27%
Oct 06, 2026	$0.3753	$0.35	$0.0253	268,581	-0.44%

Mastercard Incorporated (MMA) 株の年ごとの株価履歴

この詳細な分析では、Mastercard Incorporated株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はMMA株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Mastercard Incorporated株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2026年のMastercard Incorporated (MMA) の株価時系列

月	高値	安値	高値 - 安値	取引高	変化率
Nov, 2026	$0.3444	$0.2618	$0.0826	493,190	-11.27%
Oct, 2026	$0.43	$0.234	$0.196	54,218,850	-15.74%
Sep, 2026	$0.462	$0.3701	$0.0919	9,439,605	-12.05%
Aug, 2026	$0.95	$0.38	$0.57	367,948,675	+9.30%
Jul, 2026	$0.5799	$0.4	$0.1799	2,208,876	-19.96%
Jun, 2026	$0.93	$0.36	$0.57	40,402,229	-4.48%
May, 2026	$0.675	$0.46	$0.215	9,844,329	-15.18%
Apr, 2026	$0.77	$0.3473	$0.4227	9,095,188	+40.60%
Mar, 2026	$0.702	$0.3456	$0.3564	10,369,561	-35.29%
Feb, 2026	$0.9035	$0.4685	$0.4351	10,088,607	-10.24%
Jan, 2026	$1.25	$0.7781	$0.4716	2,254,754	-30.36%

2025年のMastercard Incorporated (MMA) の株価時系列

月	高値	安値	高値 - 安値	取引高	変化率
Dec, 2025	$1.49	$1.04	$0.45	5,018,950	-4.80%
Nov, 2025	$1.65	$1.05	$0.5999	2,825,416	-18.30%
Oct, 2025	$1.73	$1.36	$0.37	10,547,966	+0.66%
Sep, 2025	$3.07	$0.8011	$2.27	221,333,757	+69.83%
Aug, 2025	$1.08	$0.77	$0.31	12,936,463	-8.67%
Jul, 2025	$1.58	$0.95	$0.63	20,370,007	-13.27%
Jun, 2025	$1.50	$0.8201	$0.6799	7,864,481	+26.97%
May, 2025	$0.9108	$0.72	$0.1908	1,192,727	+3.61%
Apr, 2025	$2.88	$0.7355	$2.14	53,423,997	+1.06%
Mar, 2025	$1.01	$0.6	$0.41	506,425	+14.09%
Feb, 2025	$1.25	$0.7	$0.55	1,027,360	-36.32%
Jan, 2025	$1.73	$1.11	$0.62	1,348,995	-17.02%

2024年のMastercard Incorporated (MMA) の株価時系列

月	高値	安値	高値 - 安値	取引高	変化率
Dec, 2024	$2.46	$1.12	$1.34	1,960,908	-28.56%
Nov, 2024	$2.64	$1.66	$0.98	764,749	-24.54%
Oct, 2024	$4.11	$1.41	$2.70	1,574,930	+26.20%
Sep, 2024	$3.99	$1.43	$2.56	337,355	-37.60%

MMAに類似