559.89
price down icon1.16%   -6.58
pre-market  시장 영업 전:  561.69   1.80   +0.32%
loading

Mastercard Incorporated 주식 (MA) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-08-01 $564.9 $556.1 $8.77 3,316,083.0 -1.16%
2025-07-31 $579.4 $562.5 $16.93 4,396,609.0 +1.32%
2025-07-30 $565.6 $555.2 $10.40 2,823,148.0 -0.75%
2025-07-29 $573.0 $563.0 $10.00 2,392,628.0 -0.87%
2025-07-28 $571.6 $566.2 $5.43 2,492,162.0 +0.01%
2025-07-25 $570.0 $563.9 $6.11 1,512,481.0 +0.84%
2025-07-24 $567.8 $561.9 $5.94 1,874,574.0 +0.25%
2025-07-23 $562.5 $560.4 $2.10 1,078,746.0 +0.60%
2025-07-22 $560.2 $555.2 $4.97 2,008,954.0 +0.74%
2025-07-21 $558.1 $552.0 $6.04 2,193,718.0 +0.36%
2025-07-18 $556.4 $550.9 $5.47 2,579,354.0 -0.53%
2025-07-17 $557.4 $550.5 $6.87 2,721,873.0 +0.02%
2025-07-16 $555.5 $549.5 $6.02 2,423,547.0 +0.94%
2025-07-15 $554.9 $548.6 $6.21 2,449,398.0 -0.48%
2025-07-14 $559.1 $547.8 $11.28 2,501,277.0 +0.52%
2025-07-11 $560.8 $545.9 $14.97 3,221,234.0 -2.37%
2025-07-10 $566.1 $561.0 $5.05 2,576,995.0 -0.28%
2025-07-09 $565.4 $559.2 $6.17 2,453,125.0 +0.47%
2025-07-08 $566.6 $560.4 $6.20 3,083,691.0 -0.47%

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
2025-08 $564.9 $556.1 $8.77 3,316,083.0 +0.00%
2025-07 $579.4 $545.9 $33.59 58,435,065.0 -0.36%
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

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
$339.35
price down icon 1.77%
credit_services AXP
$294.27
price down icon 1.68%
credit_services COF
$207.47
price down icon 3.50%
$67.11
price down icon 2.40%
credit_services SYF
$67.53
price down icon 3.07%
자본화:     |  볼륨(24시간):