Stockscreener 앱 받기
0.4439
2.65%
-0.0121
Mastercard Incorporated 주식 (MMA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $0.4499 | $0.4314 | $0.0185 | 396,453.0 | -2.65% |
| 2026-09-03 | $0.462 | $0.4385 | $0.0235 | 265,300.0 | +0.88% |
| 2026-09-02 | $0.4572 | $0.4279 | $0.0293 | 316,072.0 | +7.03% |
| 2026-09-01 | $0.45 | $0.4146 | $0.0354 | 1,141,418.0 | -6.45% |
| 2026-08-31 | $0.4685 | $0.4355 | $0.033 | 795,687.0 | -1.87% |
| 2026-08-28 | $0.485 | $0.45 | $0.035 | 1,031,057.0 | +0.00% |
| 2026-08-27 | $0.465 | $0.4206 | $0.0444 | 1,027,750.0 | +2.22% |
| 2026-08-26 | $0.457 | $0.4205 | $0.0365 | 912,004.0 | -3.66% |
| 2026-08-25 | $0.4965 | $0.441 | $0.0555 | 1,955,176.0 | -6.60% |
| 2026-08-24 | $0.52 | $0.44 | $0.08 | 3,813,985.0 | +8.72% |
| 2026-08-21 | $0.4988 | $0.431 | $0.0678 | 6,131,080.0 | -18.76% |
| 2026-08-20 | $0.95 | $0.483 | $0.467 | 350,925,686.0 | +49.00% |
| 2026-08-19 | $0.4207 | $0.38 | $0.0407 | 67,386.0 | -2.34% |
| 2026-08-18 | $0.4011 | $0.3891 | $0.012 | 55,339.0 | -1.49% |
| 2026-08-17 | $0.4262 | $0.395 | $0.0312 | 49,494.0 | -2.92% |
| 2026-08-14 | $0.4085 | $0.395 | $0.0135 | 107,849.0 | +0.44% |
| 2026-08-13 | $0.4359 | $0.4051 | $0.0308 | 55,489.0 | -4.68% |
| 2026-08-12 | $0.4439 | $0.4121 | $0.0318 | 101,952.0 | +4.17% |
| 2026-08-11 | $0.4294 | $0.395 | $0.0344 | 36,521.0 | +0.72% |
| 2026-08-10 | $0.4282 | $0.401 | $0.0272 | 44,071.0 | -2.62% |
| 2026-08-07 | $0.4386 | $0.39 | $0.0486 | 230,186.0 | +1.96% |
| 2026-08-06 | $0.4199 | $0.39 | $0.0299 | 162,564.0 | -3.09% |
Mastercard Incorporated 주식 (MMA) 연도별 가격 이력
이 심층 분석에서는 Mastercard Incorporated 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MMA 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 (MMA) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $0.462 | $0.4146 | $0.0474 | 2,515,696.0 | -1.66% |
| 2026-08 | $0.95 | $0.38 | $0.57 | 367,948,675.0 | +9.30% |
| 2026-07 | $0.5799 | $0.40 | $0.1799 | 2,208,876.0 | -19.96% |
| 2026-06 | $0.93 | $0.36 | $0.57 | 40,402,229.0 | -4.48% |
| 2026-05 | $0.675 | $0.46 | $0.215 | 9,844,329.0 | -15.18% |
| 2026-04 | $0.77 | $0.3473 | $0.4227 | 9,095,188.0 | +40.60% |
| 2026-03 | $0.702 | $0.3456 | $0.3564 | 10,369,561.0 | -35.29% |
| 2026-02 | $0.9035 | $0.4685 | $0.4351 | 10,088,607.0 | -10.24% |
| 2026-01 | $1.25 | $0.7781 | $0.4716 | 2,254,754.0 | -30.36% |
Mastercard Incorporated 주식 (MMA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.49 | $1.04 | $0.45 | 5,018,950.0 | -4.80% |
| 2025-11 | $1.65 | $1.05 | $0.5999 | 2,825,416.0 | -18.30% |
| 2025-10 | $1.73 | $1.36 | $0.37 | 10,547,966.0 | +0.66% |
| 2025-09 | $3.07 | $0.8011 | $2.27 | 221,333,757.0 | +69.83% |
| 2025-08 | $1.08 | $0.77 | $0.31 | 12,936,463.0 | -8.67% |
| 2025-07 | $1.58 | $0.95 | $0.63 | 20,370,007.0 | -13.27% |
| 2025-06 | $1.50 | $0.8201 | $0.6799 | 7,864,481.0 | +26.97% |
| 2025-05 | $0.9108 | $0.72 | $0.1908 | 1,192,727.0 | +3.61% |
| 2025-04 | $2.88 | $0.7355 | $2.14 | 53,423,997.0 | +1.06% |
| 2025-03 | $1.01 | $0.60 | $0.41 | 506,425.0 | +14.09% |
| 2025-02 | $1.25 | $0.70 | $0.55 | 1,027,360.0 | -36.32% |
| 2025-01 | $1.73 | $1.11 | $0.62 | 1,348,995.0 | -17.02% |
Mastercard Incorporated 주식 (MMA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.46 | $1.12 | $1.34 | 1,960,908.0 | -28.56% |
| 2024-11 | $2.64 | $1.66 | $0.98 | 764,749.0 | -24.54% |
| 2024-10 | $4.11 | $1.41 | $2.70 | 1,574,930.0 | +26.20% |
| 2024-09 | $3.99 | $1.43 | $2.56 | 337,355.0 | -37.60% |
| 2024-08 | $3.89 | $2.52 | $1.37 | 108,367.0 | +0.00% |
0.32%
0.33%
자본화:
|
볼륨(24시간):