Get the Stockscreener App
0.4166
3.88%
-0.0168
Pre-market:
.41
-0.0066
-1.58%
Mastercard Incorporated Stock (MMA) Price History
The historical daily chart and data for Mastercard Incorporated stock (MMA), show that the latest closing stock price as of September 24, 2026, is $0.4166.
- Mastercard Incorporated all-time high stock price is $4.11, occurred on October 29, 2024.
- The lowest Mastercard Incorporated stock price recorded was $0.3456 on March 24, 2026. Since then, Mastercard Incorporated's stock price has risen over 20.54% to $0.4166 now.
- The 52-week high stock price for MMA is $1.73, representing a 315.27% increase from the current share price, occurred on October 08, 2025.
- The 52-week low stock price for MMA is $0.3456, indicating a -17.04% decrease from the current share price, occurred on March 24, 2026.
The table below shows more information about MMA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 24, 2026 | $0.436 | $0.4151 | $0.0209 | 149,101.0 | -3.88% |
| Sep 23, 2026 | $0.44 | $0.4189 | $0.0211 | 136,871.0 | -1.07% |
| Sep 22, 2026 | $0.44 | $0.4002 | $0.0398 | 336,124.0 | +4.83% |
| Sep 21, 2026 | $0.425 | $0.4059 | $0.0191 | 263,337.0 | -3.49% |
| Sep 18, 2026 | $0.433 | $0.41 | $0.023 | 186,314.0 | -0.30% |
| Sep 17, 2026 | $0.442 | $0.41 | $0.032 | 976,705.0 | +7.50% |
| Sep 16, 2026 | $0.4199 | $0.3801 | $0.0398 | 1,174,901.0 | +2.30% |
| Sep 15, 2026 | $0.3991 | $0.3701 | $0.029 | 429,315.0 | +0.48% |
| Sep 14, 2026 | $0.4115 | $0.391 | $0.0205 | 197,064.0 | -6.41% |
| Sep 11, 2026 | $0.4307 | $0.402 | $0.0287 | 369,485.0 | +4.06% |
| Sep 10, 2026 | $0.4203 | $0.4035 | $0.0168 | 248,848.0 | -0.88% |
| Sep 09, 2026 | $0.441 | $0.4055 | $0.0355 | 488,190.0 | -9.39% |
| Sep 08, 2026 | $0.4548 | $0.3941 | $0.0607 | 890,486.0 | +1.22% |
| Sep 04, 2026 | $0.4499 | $0.4314 | $0.0185 | 396,453.0 | -2.65% |
| Sep 03, 2026 | $0.462 | $0.4385 | $0.0235 | 265,300.0 | +0.88% |
| Sep 02, 2026 | $0.4572 | $0.4279 | $0.0293 | 316,072.0 | +7.03% |
| Sep 01, 2026 | $0.45 | $0.4146 | $0.0354 | 1,141,418.0 | -6.45% |
| Aug 31, 2026 | $0.4685 | $0.4355 | $0.033 | 795,687.0 | -1.87% |
| Aug 28, 2026 | $0.485 | $0.45 | $0.035 | 1,031,057.0 | +0.00% |
| Aug 27, 2026 | $0.465 | $0.4206 | $0.0444 | 1,027,750.0 | +2.22% |
| Aug 26, 2026 | $0.457 | $0.4205 | $0.0365 | 912,004.0 | -3.66% |
Mastercard Incorporated Stock (MMA) 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 MMA 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 (MMA) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $0.462 | $0.3701 | $0.0919 | 8,115,085.0 | -7.71% |
| Aug, 2026 | $0.95 | $0.38 | $0.57 | 367,948,675.0 | +9.30% |
| Jul, 2026 | $0.5799 | $0.40 | $0.1799 | 2,208,876.0 | -19.96% |
| Jun, 2026 | $0.93 | $0.36 | $0.57 | 40,402,229.0 | -4.48% |
| May, 2026 | $0.675 | $0.46 | $0.215 | 9,844,329.0 | -15.18% |
| Apr, 2026 | $0.77 | $0.3473 | $0.4227 | 9,095,188.0 | +40.60% |
| Mar, 2026 | $0.702 | $0.3456 | $0.3564 | 10,369,561.0 | -35.29% |
| Feb, 2026 | $0.9035 | $0.4685 | $0.4351 | 10,088,607.0 | -10.24% |
| Jan, 2026 | $1.25 | $0.7781 | $0.4716 | 2,254,754.0 | -30.36% |
Mastercard Incorporated Stock (MMA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $1.49 | $1.04 | $0.45 | 5,018,950.0 | -4.80% |
| Nov, 2025 | $1.65 | $1.05 | $0.5999 | 2,825,416.0 | -18.30% |
| Oct, 2025 | $1.73 | $1.36 | $0.37 | 10,547,966.0 | +0.66% |
| Sep, 2025 | $3.07 | $0.8011 | $2.27 | 221,333,757.0 | +69.83% |
| Aug, 2025 | $1.08 | $0.77 | $0.31 | 12,936,463.0 | -8.67% |
| Jul, 2025 | $1.58 | $0.95 | $0.63 | 20,370,007.0 | -13.27% |
| Jun, 2025 | $1.50 | $0.8201 | $0.6799 | 7,864,481.0 | +26.97% |
| May, 2025 | $0.9108 | $0.72 | $0.1908 | 1,192,727.0 | +3.61% |
| Apr, 2025 | $2.88 | $0.7355 | $2.14 | 53,423,997.0 | +1.06% |
| Mar, 2025 | $1.01 | $0.60 | $0.41 | 506,425.0 | +14.09% |
| Feb, 2025 | $1.25 | $0.70 | $0.55 | 1,027,360.0 | -36.32% |
| Jan, 2025 | $1.73 | $1.11 | $0.62 | 1,348,995.0 | -17.02% |
Mastercard Incorporated Stock (MMA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $2.46 | $1.12 | $1.34 | 1,960,908.0 | -28.56% |
| Nov, 2024 | $2.64 | $1.66 | $0.98 | 764,749.0 | -24.54% |
| Oct, 2024 | $4.11 | $1.41 | $2.70 | 1,574,930.0 | +26.20% |
| Sep, 2024 | $3.99 | $1.43 | $2.56 | 337,355.0 | -37.60% |
| Aug, 2024 | $3.89 | $2.52 | $1.37 | 108,367.0 | +0.00% |
0.41%
0.08%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):