Stockscreener 앱 받기
541.81
0.29%
1.4076
Mastercard Incorporated 주식 (MA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-24 | $544.0 | $537.3 | $6.71 | 558,161.0 | +0.33% |
| 2025-11-21 | $544.4 | $531.7 | $12.74 | 3,722,620.0 | +2.37% |
| 2025-11-20 | $538.5 | $527.2 | $11.28 | 3,154,383.0 | -0.47% |
| 2025-11-19 | $531.0 | $525.0 | $6.02 | 2,724,331.0 | +0.53% |
| 2025-11-18 | $536.0 | $524.7 | $11.30 | 3,593,217.0 | -1.73% |
| 2025-11-17 | $549.3 | $536.2 | $13.11 | 2,503,512.0 | -1.63% |
| 2025-11-14 | $557.0 | $544.0 | $12.95 | 2,564,002.0 | -1.77% |
| 2025-11-13 | $563.6 | $554.9 | $8.74 | 2,020,183.0 | -1.01% |
| 2025-11-12 | $565.9 | $558.4 | $7.50 | 1,724,099.0 | +0.52% |
| 2025-11-11 | $558.5 | $548.0 | $10.52 | 1,832,281.0 | +0.97% |
| 2025-11-10 | $554.7 | $548.6 | $6.12 | 1,977,701.0 | +0.18% |
| 2025-11-07 | $558.7 | $550.7 | $8.00 | 2,527,106.0 | -0.24% |
| 2025-11-06 | $555.0 | $547.9 | $7.14 | 2,592,484.0 | -0.01% |
| 2025-11-05 | $556.3 | $549.4 | $6.96 | 2,198,276.0 | +0.10% |
| 2025-11-04 | $554.0 | $542.5 | $11.55 | 2,652,466.0 | +1.60% |
| 2025-11-03 | $551.0 | $540.4 | $10.64 | 3,127,849.0 | -1.43% |
| 2025-10-31 | $554.4 | $543.5 | $10.90 | 3,520,873.0 | -0.31% |
| 2025-10-30 | $562.9 | $545.6 | $17.28 | 4,281,442.0 | -0.16% |
| 2025-10-29 | $566.8 | $551.2 | $15.58 | 3,712,781.0 | -2.01% |
| 2025-10-28 | $574.0 | $565.5 | $8.54 | 2,929,104.0 | -1.12% |
| 2025-10-27 | $575.7 | $566.5 | $9.24 | 2,936,503.0 | -0.23% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $565.9 | $524.7 | $41.21 | 39,472,671.0 | -1.77% |
| 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% |
Mastercard Incorporated 주식 (MA) 가격 이력 2023
| 월 | 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% |
0.67%
0.33%
자본화:
|
볼륨(24시간):