509.32
price down icon1.55%   -8.01
after-market 시간 외 거래: 508.88 -0.44 -0.09%
loading

Mastercard Incorporated 주식 (MA) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-21 $517.6 $503.5 $14.11 3,343,657.0 -1.55%
2025-04-17 $524.0 $509.1 $14.85 3,328,901.0 +0.76%
2025-04-16 $521.7 $509.9 $11.86 2,500,455.0 -0.76%
2025-04-15 $521.3 $513.4 $7.91 2,210,232.0 +0.96%
2025-04-14 $523.4 $508.5 $14.92 3,005,044.0 +0.53%
2025-04-11 $515.9 $495.9 $20.00 3,735,380.0 +2.08%
2025-04-10 $508.6 $484.1 $24.50 4,105,198.0 -3.12%
2025-04-09 $518.5 $470.0 $48.51 4,696,479.0 +7.40%
2025-04-08 $505.6 $471.7 $33.91 2,962,619.0 -1.15%
2025-04-07 $502.2 $465.6 $36.61 6,008,268.0 -0.87%
2025-04-04 $520.9 $488.3 $32.59 6,075,403.0 -7.69%
2025-04-03 $540.0 $527.0 $12.99 3,442,371.0 -3.07%
2025-04-02 $549.5 $541.6 $7.88 2,991,764.0 -0.21%
2025-04-01 $551.2 $544.0 $7.15 2,714,212.0 +0.07%
2025-03-31 $551.4 $531.0 $20.41 4,741,396.0 +1.39%
2025-03-28 $558.6 $540.1 $18.50 2,655,411.0 -3.04%
2025-03-27 $561.8 $547.8 $14.03 2,805,599.0 +1.55%
2025-03-26 $551.0 $545.1 $5.91 2,344,285.0 +0.72%
2025-03-25 $547.2 $542.0 $5.18 2,082,825.0 +0.27%
2025-03-24 $545.5 $538.2 $7.23 2,562,194.0 +1.49%

Mastercard Incorporated 주식 (MA) 연도별 가격 이력

이 심층 분석에서는 Mastercard Incorporated 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Mastercard Incorporated 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Mastercard Incorporated 주식 (MA) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-04 $551.2 $465.6 $85.56 54,463,640.0 -7.08%
2025-03 $582.2 $517.7 $64.52 59,606,723.0 -4.89%
2025-02 $576.4 $551.1 $25.36 40,235,503.0 +3.76%
2025-01 $576.9 $499.9 $77.02 53,719,564.0 +5.48%

Mastercard Incorporated 주식 (MA) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $537.7 $518.2 $19.53 45,401,631.0 -1.39%
2024-11 $535.8 $498.5 $37.24 48,310,761.0 +6.68%
2024-10 $527.9 $489.7 $38.22 48,461,937.0 +1.17%
2024-09 $501.8 $473.1 $28.69 47,821,856.0 +2.16%
2024-08 $485.7 $439.6 $46.15 43,746,491.0 +4.23%
2024-07 $474.0 $428.9 $45.14 57,498,242.0 +5.11%
2024-06 $463.1 $437.9 $25.19 46,419,178.0 -1.32%
2024-05 $464.9 $436.9 $28.03 52,865,368.0 -0.92%
2024-04 $483.3 $450.9 $32.42 49,340,683.0 -6.31%
2024-03 $490.0 $464.6 $25.38 45,614,821.0 +1.43%
2024-02 $479.1 $450.1 $29.02 49,230,517.0 +5.68%
2024-01 $462.0 $416.5 $45.47 54,249,226.0 +5.33%

Mastercard Incorporated 주식 (MA) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $428.4 $404.3 $24.05 50,487,090.0 +3.06%
2023-11 $414.2 $375.0 $39.12 51,176,773.0 +9.96%
2023-10 $405.3 $359.8 $45.57 59,456,446.0 -4.94%
2023-09 $418.6 $391.5 $27.12 46,044,574.0 -4.05%
2023-08 $417.8 $386.4 $31.36 46,895,296.0 +4.66%
2023-07 $405.2 $387.1 $18.06 50,685,908.0 +0.25%
2023-06 $395.2 $365.8 $29.32 61,347,462.0 +7.75%
2023-05 $392.2 $357.9 $34.35 62,064,753.0 -3.95%
2023-04 $381.9 $356.0 $25.96 46,898,092.0 +4.57%
2023-03 $369.1 $340.2 $28.94 68,442,942.0 +2.29%
2023-02 $380.5 $349.6 $30.88 45,314,097.0 -4.13%
2023-01 $390.0 $343.9 $46.06 65,438,689.0 +6.58%
credit_services V
$320.10
price down icon 2.89%
credit_services AXP
$242.51
price down icon 3.50%
credit_services COF
$165.16
price up icon 1.47%
$60.28
price down icon 1.17%
credit_services DFS
$165.31
price up icon 3.56%
자본화:     |  볼륨(24시간):