Stockscreener 앱 받기
573.72
0.10%
-0.59
시간 외 거래:
573.50
-0.22
-0.04%
Mastercard Incorporated 주식 (MA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-19 | $582.9 | $570.3 | $12.60 | 3,050,772.0 | -0.10% |
| 2026-08-18 | $578.5 | $563.2 | $15.32 | 3,907,505.0 | +2.14% |
| 2026-08-17 | $569.3 | $561.3 | $8.01 | 3,018,946.0 | -1.23% |
| 2026-08-14 | $570.7 | $564.4 | $6.24 | 2,473,108.0 | +0.40% |
| 2026-08-13 | $568.3 | $557.7 | $10.57 | 1,981,840.0 | +1.31% |
| 2026-08-12 | $563.5 | $556.1 | $7.49 | 3,094,868.0 | -0.30% |
| 2026-08-11 | $567.6 | $560.0 | $7.63 | 2,486,034.0 | -0.31% |
| 2026-08-10 | $566.8 | $559.4 | $7.40 | 2,643,476.0 | +0.04% |
| 2026-08-07 | $573.0 | $561.6 | $11.37 | 3,003,781.0 | -2.27% |
| 2026-08-06 | $576.4 | $566.4 | $9.99 | 1,953,927.0 | +0.97% |
| 2026-08-05 | $578.3 | $568.6 | $9.66 | 2,427,730.0 | -0.11% |
| 2026-08-04 | $573.4 | $564.0 | $9.35 | 3,206,660.0 | +0.02% |
| 2026-08-03 | $583.7 | $570.8 | $12.93 | 3,520,642.0 | -0.42% |
| 2026-07-31 | $575.4 | $563.4 | $12.00 | 3,707,165.0 | -0.69% |
| 2026-07-30 | $582.6 | $567.6 | $14.99 | 5,502,084.0 | +2.49% |
| 2026-07-29 | $570.0 | $554.9 | $15.07 | 3,521,425.0 | +0.10% |
| 2026-07-28 | $564.6 | $557.4 | $7.18 | 3,122,347.0 | +2.00% |
| 2026-07-27 | $553.9 | $542.0 | $11.87 | 2,358,741.0 | +2.23% |
| 2026-07-24 | $540.0 | $529.7 | $10.32 | 2,551,373.0 | +1.77% |
| 2026-07-23 | $530.9 | $523.6 | $7.27 | 2,070,216.0 | -0.32% |
| 2026-07-22 | $540.0 | $530.7 | $9.27 | 2,312,161.0 | -1.17% |
| 2026-07-21 | $544.3 | $536.9 | $7.49 | 2,934,321.0 | -1.67% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $583.7 | $556.1 | $27.65 | 39,820,061.0 | +0.06% |
| 2026-07 | $582.6 | $513.4 | $69.20 | 68,549,725.0 | +11.64% |
| 2026-06 | $515.5 | $464.5 | $50.93 | 91,079,463.0 | +3.97% |
| 2026-05 | $512.9 | $486.4 | $26.55 | 72,528,563.0 | -1.78% |
| 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% |
0.35%
0.33%
자본화:
|
볼륨(24시간):