Get the Stockscreener App
577.78
0.32%
1.86
After Hours:
577.78
Overview
News
Price History
Option Chain
Financials
Why MA Down?
Discussions
Forecast
Stock Split
Dividend History
Mastercard Incorporated Stock (MA) Price History
The historical daily chart and data for Mastercard Incorporated stock (MA), adjusted for splits and dividends, show that the latest closing stock price as of May 29, 2025, is $577.78.
- Mastercard Incorporated all-time high stock price is $588.45, occurred on May 19, 2025.
- The lowest Mastercard Incorporated stock price recorded was $68.68 on April 11, 2014. Since then, Mastercard Incorporated's stock price has risen over 741.26% to $577.78 now.
- The 52-week high stock price for MA is $588.45, representing a 1.85% increase from the current share price, occurred on May 19, 2025.
- The 52-week low stock price for MA is $428.86, indicating a -25.77% decrease from the current share price, occurred on July 24, 2024.
- The closing price of Mastercard Incorporated (MA) stock in the beginning of 2024 was $370.93. The stock closed the year at $347.73, a loss of over -6.25% for the year.
The table below shows more information about MA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 29, 2025 | $578.6 | $572.9 | $5.64 | 1,347,423.0 | +0.32% |
| May 28, 2025 | $578.8 | $572.9 | $5.90 | 1,700,805.0 | +0.24% |
| May 27, 2025 | $574.6 | $566.5 | $8.07 | 2,654,981.0 | +1.95% |
| May 23, 2025 | $567.5 | $562.5 | $5.04 | 1,948,631.0 | -1.15% |
| May 22, 2025 | $573.2 | $566.9 | $6.23 | 1,868,971.0 | +0.11% |
| May 21, 2025 | $579.0 | $567.1 | $11.90 | 2,505,450.0 | -1.99% |
| May 20, 2025 | $584.0 | $576.8 | $7.14 | 1,964,036.0 | -0.90% |
| May 19, 2025 | $588.5 | $580.5 | $7.97 | 1,874,925.0 | +0.54% |
| May 16, 2025 | $584.3 | $580.4 | $3.86 | 2,225,268.0 | +0.19% |
| May 15, 2025 | $583.0 | $573.6 | $9.39 | 2,033,730.0 | +1.56% |
| May 14, 2025 | $578.6 | $572.3 | $6.36 | 2,237,085.0 | -0.57% |
| May 13, 2025 | $582.9 | $575.8 | $7.06 | 2,369,934.0 | -0.29% |
| May 12, 2025 | $580.8 | $566.4 | $14.36 | 2,998,981.0 | +1.69% |
| May 09, 2025 | $569.6 | $564.6 | $4.98 | 1,527,820.0 | +0.27% |
| May 08, 2025 | $573.9 | $567.0 | $6.87 | 2,003,496.0 | +0.14% |
| May 07, 2025 | $567.2 | $558.5 | $8.74 | 2,493,206.0 | +1.31% |
| May 06, 2025 | $565.7 | $556.1 | $9.63 | 2,330,981.0 | -0.38% |
| May 05, 2025 | $564.5 | $555.9 | $8.70 | 2,130,589.0 | +0.31% |
| May 02, 2025 | $562.4 | $555.0 | $7.39 | 2,631,647.0 | +2.33% |
| May 01, 2025 | $552.8 | $539.7 | $13.11 | 2,837,779.0 | -0.26% |
| Apr 30, 2025 | $549.1 | $529.6 | $19.52 | 3,779,738.0 | +1.55% |
Mastercard Incorporated Stock (MA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Mastercard Incorporated stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Mastercard Incorporated stock price history provides a foundation for understanding how the company's stock has evolved over time.
Mastercard Incorporated Stock (MA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $588.5 | $539.7 | $48.73 | 45,033,161.0 | +5.42% |
| Apr, 2025 | $551.2 | $465.6 | $85.56 | 68,315,290.0 | -0.01% |
| Mar, 2025 | $582.2 | $517.7 | $64.52 | 59,606,723.0 | -4.89% |
| Feb, 2025 | $576.4 | $551.1 | $25.36 | 40,235,503.0 | +3.76% |
| Jan, 2025 | $576.9 | $499.9 | $77.02 | 53,719,564.0 | +5.48% |
Mastercard Incorporated Stock (MA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $537.7 | $518.2 | $19.53 | 45,401,631.0 | -1.39% |
| Nov, 2024 | $535.8 | $498.5 | $37.24 | 48,310,761.0 | +6.68% |
| Oct, 2024 | $527.9 | $489.7 | $38.22 | 48,461,937.0 | +1.17% |
| Sep, 2024 | $501.8 | $473.1 | $28.69 | 47,821,856.0 | +2.16% |
| Aug, 2024 | $485.7 | $439.6 | $46.15 | 43,746,491.0 | +4.23% |
| Jul, 2024 | $474.0 | $428.9 | $45.14 | 57,498,242.0 | +5.11% |
| Jun, 2024 | $463.1 | $437.9 | $25.19 | 46,419,178.0 | -1.32% |
| May, 2024 | $464.9 | $436.9 | $28.03 | 52,865,368.0 | -0.92% |
| Apr, 2024 | $483.3 | $450.9 | $32.42 | 49,340,683.0 | -6.31% |
| Mar, 2024 | $490.0 | $464.6 | $25.38 | 45,614,821.0 | +1.43% |
| Feb, 2024 | $479.1 | $450.1 | $29.02 | 49,230,517.0 | +5.68% |
| Jan, 2024 | $462.0 | $416.5 | $45.47 | 54,249,226.0 | +5.33% |
Mastercard Incorporated Stock (MA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $428.4 | $404.3 | $24.05 | 50,487,090.0 | +3.06% |
| Nov, 2023 | $414.2 | $375.0 | $39.12 | 51,176,773.0 | +9.96% |
| Oct, 2023 | $405.3 | $359.8 | $45.57 | 59,456,446.0 | -4.94% |
| Sep, 2023 | $418.6 | $391.5 | $27.12 | 46,044,574.0 | -4.05% |
| Aug, 2023 | $417.8 | $386.4 | $31.36 | 46,895,296.0 | +4.66% |
| Jul, 2023 | $405.2 | $387.1 | $18.06 | 50,685,908.0 | +0.25% |
| Jun, 2023 | $395.2 | $365.8 | $29.32 | 61,347,462.0 | +7.75% |
| May, 2023 | $392.2 | $357.9 | $34.35 | 62,064,753.0 | -3.95% |
| Apr, 2023 | $381.9 | $356.0 | $25.96 | 46,898,092.0 | +4.57% |
| Mar, 2023 | $369.1 | $340.2 | $28.94 | 68,442,942.0 | +2.29% |
| Feb, 2023 | $380.5 | $349.6 | $30.88 | 45,314,097.0 | -4.13% |
| Jan, 2023 | $390.0 | $343.9 | $46.06 | 65,438,689.0 | +6.58% |
0.74%
0.17%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):