Get the Stockscreener App
462.42
0.07%
+0.31
Overview
News
Price History
Option Chain
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 April 26, 2024, is $462.42.
- Mastercard Incorporated all-time high stock price is $490.00, occurred on March 21, 2024.
- The lowest Mastercard Incorporated stock price recorded was $68.68 on April 11, 2014. Since then, Mastercard Incorporated's stock price has risen over 573.30% to $462.42 now.
- The 52-week high stock price for MA is $490.00, representing a 5.96% increase from the current share price, occurred on March 21, 2024.
- The 52-week low stock price for MA is $357.85, indicating a -22.61% decrease from the current share price, occurred on May 31, 2023.
- The closing price of Mastercard Incorporated (MA) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Apr 26, 2024 | $464.8 | $460.9 | $3.88 | 1,935,106.0 | +0.07% |
| Apr 25, 2024 | $464.0 | $456.7 | $7.28 | 1,931,848.0 | -0.08% |
| Apr 24, 2024 | $468.1 | $460.4 | $7.80 | 3,785,478.0 | -0.07% |
| Apr 23, 2024 | $463.0 | $457.3 | $5.67 | 1,954,301.0 | +1.33% |
| Apr 22, 2024 | $460.7 | $455.1 | $5.61 | 2,047,204.0 | +0.30% |
| Apr 19, 2024 | $459.9 | $452.6 | $7.28 | 2,406,047.0 | +0.15% |
| Apr 18, 2024 | $461.9 | $453.8 | $8.11 | 1,802,866.0 | -1.19% |
| Apr 17, 2024 | $463.4 | $458.1 | $5.26 | 1,680,676.0 | +0.07% |
| Apr 16, 2024 | $463.4 | $459.0 | $4.38 | 1,722,565.0 | +0.01% |
| Apr 15, 2024 | $471.0 | $458.4 | $12.57 | 2,070,179.0 | -1.20% |
| Apr 12, 2024 | $469.5 | $462.1 | $7.41 | 2,485,948.0 | -0.63% |
| Apr 11, 2024 | $470.3 | $464.2 | $6.16 | 2,299,834.0 | -0.18% |
| Apr 10, 2024 | $474.4 | $468.9 | $5.53 | 2,709,147.0 | -0.63% |
| Apr 09, 2024 | $478.9 | $467.8 | $11.06 | 2,217,106.0 | -1.47% |
| Apr 08, 2024 | $479.7 | $474.3 | $5.40 | 1,420,747.0 | +0.43% |
| Apr 05, 2024 | $479.3 | $472.5 | $6.78 | 2,459,080.0 | +1.57% |
| Apr 04, 2024 | $482.0 | $469.0 | $12.96 | 2,552,367.0 | -1.60% |
| Apr 03, 2024 | $483.3 | $477.2 | $6.09 | 2,264,926.0 | -0.42% |
| Apr 02, 2024 | $480.4 | $476.3 | $4.11 | 3,265,071.0 | +0.22% |
| Apr 01, 2024 | $483.3 | $477.3 | $5.95 | 1,648,032.0 | -0.66% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $483.3 | $452.6 | $30.72 | 46,593,634.0 | -3.98% |
| 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% |
Mastercard Incorporated Stock (MA) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $369.3 | $336.4 | $32.83 | 50,685,887.0 | -2.43% |
| Nov, 2022 | $356.4 | $308.6 | $47.80 | 56,179,761.0 | +8.60% |
| Oct, 2022 | $331.8 | $276.9 | $54.93 | 68,697,681.0 | +15.42% |
| Sep, 2022 | $339.5 | $281.7 | $57.79 | 60,105,507.0 | -12.34% |
| Aug, 2022 | $361.9 | $324.3 | $37.67 | 54,827,603.0 | -8.34% |
| Jul, 2022 | $356.8 | $309.5 | $47.35 | 48,088,174.0 | +12.17% |
| Jun, 2022 | $368.3 | $303.6 | $64.66 | 62,961,222.0 | -11.85% |
| May, 2022 | $369.2 | $312.8 | $56.47 | 74,550,616.0 | -1.52% |
| Apr, 2022 | $382.0 | $342.9 | $39.10 | 68,862,146.0 | +1.68% |
| Mar, 2022 | $370.8 | $305.6 | $65.15 | 97,734,885.0 | -0.95% |
| Feb, 2022 | $399.9 | $341.3 | $58.61 | 91,352,910.0 | -6.62% |
| Jan, 2022 | $386.6 | $330.6 | $55.96 | 113,318,949.0 | +7.53% |
0.23%
2.90%
Cap:
|
Volume (24h):