590.48
price down icon0.03%   -0.18
after-market 시간 외 거래: 589.82 -0.66 -0.11%
loading

Mastercard Incorporated 주식 (MA) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-08-28 $593.5 $589.7 $3.81 2,159,257.0 -0.03%
2025-08-27 $594.6 $589.8 $4.80 1,480,179.0 -0.16%
2025-08-26 $596.0 $586.3 $9.71 4,747,477.0 -0.23%
2025-08-25 $599.0 $592.9 $6.18 1,657,512.0 -1.00%
2025-08-22 $601.8 $593.1 $8.69 2,382,496.0 +1.19%
2025-08-21 $592.2 $583.9 $8.28 2,348,016.0 -0.13%
2025-08-20 $593.9 $585.9 $7.97 2,883,926.0 +1.22%
2025-08-19 $590.6 $584.2 $6.35 2,333,970.0 +0.23%
2025-08-18 $585.5 $580.7 $4.80 1,812,683.0 +0.42%
2025-08-15 $589.6 $581.1 $8.45 2,263,355.0 -0.35%
2025-08-14 $584.4 $575.5 $8.90 2,641,716.0 +1.01%
2025-08-13 $580.3 $574.0 $6.23 2,409,669.0 +0.65%
2025-08-12 $578.3 $570.5 $7.86 2,593,226.0 +0.10%
2025-08-11 $576.6 $569.4 $7.15 2,116,097.0 -0.13%
2025-08-08 $576.2 $562.7 $13.47 2,907,357.0 +2.33%
2025-08-07 $573.9 $553.9 $20.04 2,979,124.0 -1.39%
2025-08-06 $570.4 $564.0 $6.39 2,234,472.0 +0.55%
2025-08-05 $571.8 $562.1 $9.70 2,882,862.0 -0.66%
2025-08-04 $569.9 $562.5 $7.42 2,983,903.0 +1.77%
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%

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 $601.8 $553.9 $47.91 53,292,637.0 +4.24%
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

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
$349.86
price down icon 0.14%
credit_services AXP
$326.99
price up icon 1.40%
credit_services COF
$227.14
price up icon 1.15%
$70.06
price up icon 0.59%
$26.04
price up icon 4.33%
자본화:     |  볼륨(24시간):