Stockscreener 앱 받기
495.48
1.09%
-5.46
시간 외 거래:
497.99
2.51
+0.51%
Mastercard Incorporated 주식 (MA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-08 | $500.4 | $491.7 | $8.68 | 4,142,726.0 | -1.09% |
| 2026-05-07 | $503.5 | $492.7 | $10.82 | 4,819,396.0 | +1.84% |
| 2026-05-06 | $500.7 | $489.7 | $11.01 | 4,360,478.0 | -1.04% |
| 2026-05-05 | $503.9 | $493.3 | $10.62 | 4,207,015.0 | -1.52% |
| 2026-05-04 | $507.3 | $493.9 | $13.41 | 4,417,495.0 | +1.87% |
| 2026-05-01 | $509.0 | $492.1 | $16.85 | 4,528,569.0 | -1.48% |
| 2026-04-30 | $514.1 | $499.0 | $15.19 | 5,969,661.0 | -4.25% |
| 2026-04-29 | $534.2 | $520.9 | $13.32 | 5,866,727.0 | +3.47% |
| 2026-04-28 | $517.0 | $507.2 | $9.76 | 3,887,067.0 | +0.23% |
| 2026-04-27 | $509.0 | $500.8 | $8.29 | 2,530,845.0 | +0.45% |
| 2026-04-24 | $505.6 | $495.6 | $9.98 | 2,402,871.0 | +0.36% |
| 2026-04-23 | $509.6 | $498.4 | $11.28 | 2,722,725.0 | -1.53% |
| 2026-04-22 | $513.8 | $505.7 | $8.07 | 2,287,704.0 | -0.23% |
| 2026-04-21 | $523.1 | $510.2 | $12.94 | 3,442,781.0 | -1.03% |
| 2026-04-20 | $524.5 | $514.5 | $9.94 | 2,502,681.0 | -0.89% |
| 2026-04-17 | $527.5 | $518.7 | $8.73 | 3,637,611.0 | +0.53% |
| 2026-04-16 | $522.2 | $517.0 | $5.22 | 2,966,501.0 | -0.27% |
| 2026-04-15 | $522.4 | $513.2 | $9.23 | 2,910,470.0 | +1.33% |
| 2026-04-14 | $514.0 | $506.7 | $7.29 | 2,744,370.0 | +0.90% |
| 2026-04-13 | $508.9 | $495.0 | $13.87 | 3,208,416.0 | +1.99% |
| 2026-04-10 | $504.4 | $495.7 | $8.71 | 2,823,752.0 | -0.98% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $509.0 | $489.7 | $19.27 | 30,618,405.0 | -1.48% |
| 2026-04 | $534.2 | $485.6 | $48.56 | 70,047,410.0 | +0.65% |
| 2026-03 | $526.8 | $480.5 | $46.29 | 74,517,414.0 | -3.39% |
| 2026-02 | $561.9 | $490.0 | $71.92 | 78,610,199.0 | -4.01% |
| 2026-01 | $589.7 | $518.3 | $71.40 | 86,481,430.0 | -5.62% |
Mastercard Incorporated 주식 (MA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $582.3 | $535.9 | $46.37 | 53,240,035.0 | +4.88% |
| 2025-11 | $565.9 | $524.7 | $41.21 | 51,421,059.0 | -0.26% |
| 2025-10 | $586.1 | $543.5 | $42.55 | 62,867,585.0 | -2.96% |
| 2025-09 | $601.6 | $562.5 | $39.11 | 56,563,690.0 | -4.45% |
| 2025-08 | $601.8 | $553.9 | $47.91 | 53,244,396.0 | +5.09% |
| 2025-07 | $579.4 | $545.9 | $33.59 | 55,118,982.0 | +0.81% |
| 2025-06 | $594.7 | $527.3 | $67.38 | 67,300,096.0 | -4.04% |
| 2025-05 | $588.5 | $539.7 | $48.73 | 48,265,349.0 | +6.85% |
| 2025-04 | $551.2 | $465.6 | $85.56 | 68,315,290.0 | -0.01% |
| 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
| 월 | 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% |
0.78%
자본화:
|
볼륨(24시간):