Stockscreener 앱 받기
0.4102
1.56%
-0.0064
Mastercard Incorporated 주식 (MMA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-25 | $0.4169 | $0.41 | $0.00687 | 27,873.0 | -1.56% |
| 2026-09-24 | $0.436 | $0.4151 | $0.0209 | 149,101.0 | -3.88% |
| 2026-09-23 | $0.44 | $0.4189 | $0.0211 | 136,871.0 | -1.07% |
| 2026-09-22 | $0.44 | $0.4002 | $0.0398 | 336,124.0 | +4.83% |
| 2026-09-21 | $0.425 | $0.4059 | $0.0191 | 263,337.0 | -3.49% |
| 2026-09-18 | $0.433 | $0.41 | $0.023 | 186,314.0 | -0.30% |
| 2026-09-17 | $0.442 | $0.41 | $0.032 | 976,705.0 | +7.50% |
| 2026-09-16 | $0.4199 | $0.3801 | $0.0398 | 1,174,901.0 | +2.30% |
| 2026-09-15 | $0.3991 | $0.3701 | $0.029 | 429,315.0 | +0.48% |
| 2026-09-14 | $0.4115 | $0.391 | $0.0205 | 197,064.0 | -6.41% |
| 2026-09-11 | $0.4307 | $0.402 | $0.0287 | 369,485.0 | +4.06% |
| 2026-09-10 | $0.4203 | $0.4035 | $0.0168 | 248,848.0 | -0.88% |
| 2026-09-09 | $0.441 | $0.4055 | $0.0355 | 488,190.0 | -9.39% |
| 2026-09-08 | $0.4548 | $0.3941 | $0.0607 | 890,486.0 | +1.22% |
| 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% |
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 | $0.3701 | $0.0919 | 7,993,857.0 | -9.15% |
| 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% |
0.83%
0.29%
자본화:
|
볼륨(24시간):