Stockscreener 앱 받기
0.4069
0.44%
0.0018
Mastercard Incorporated 주식 (MMA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2026-08-05 | $0.425 | $0.3929 | $0.0321 | 87,703.0 | -1.64% |
| 2026-08-04 | $0.4371 | $0.389 | $0.0481 | 189,963.0 | +9.72% |
| 2026-08-03 | $0.4128 | $0.3888 | $0.024 | 167,733.0 | -5.54% |
| 2026-07-31 | $0.43 | $0.40 | $0.03 | 71,491.0 | -0.72% |
| 2026-07-30 | $0.46 | $0.41 | $0.05 | 69,409.0 | -3.26% |
| 2026-07-29 | $0.4703 | $0.43 | $0.0403 | 63,507.0 | -9.09% |
| 2026-07-28 | $0.4986 | $0.4444 | $0.0542 | 160,196.0 | -1.46% |
| 2026-07-27 | $0.4987 | $0.4777 | $0.021 | 94,217.0 | -3.88% |
| 2026-07-24 | $0.4994 | $0.4501 | $0.0493 | 136,299.0 | +6.23% |
| 2026-07-23 | $0.4966 | $0.47 | $0.0266 | 40,258.0 | -2.08% |
| 2026-07-22 | $0.4999 | $0.4751 | $0.0248 | 128,455.0 | -2.04% |
| 2026-07-21 | $0.50 | $0.475 | $0.025 | 63,921.0 | +4.03% |
| 2026-07-20 | $0.4793 | $0.45 | $0.0293 | 89,970.0 | +2.39% |
| 2026-07-17 | $0.5048 | $0.4601 | $0.0447 | 131,171.0 | -4.70% |
| 2026-07-16 | $0.504 | $0.4828 | $0.0212 | 139,444.0 | -0.45% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $0.4439 | $0.3888 | $0.0551 | 1,291,880.0 | -1.48% |
| 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% |
0.70%
0.18%
자본화:
|
볼륨(24시간):