Get the Stockscreener App
0.4069
0.44%
0.0018
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 August 14, 2026, is $0.4069.
- 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 17.74% to $0.4069 now.
- The 52-week high stock price for MMA is $3.07, representing a 654.49% increase from the current share price, occurred on September 09, 2025.
- The 52-week low stock price for MMA is $0.3456, indicating a -15.06% 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 |
|---|---|---|---|---|---|
| Aug 14, 2026 | $0.4085 | $0.395 | $0.0135 | 107,849.0 | +0.44% |
| Aug 13, 2026 | $0.4359 | $0.4051 | $0.0308 | 55,489.0 | -4.68% |
| Aug 12, 2026 | $0.4439 | $0.4121 | $0.0318 | 101,952.0 | +4.17% |
| Aug 11, 2026 | $0.4294 | $0.395 | $0.0344 | 36,521.0 | +0.72% |
| Aug 10, 2026 | $0.4282 | $0.401 | $0.0272 | 44,071.0 | -2.62% |
| Aug 07, 2026 | $0.4386 | $0.39 | $0.0486 | 230,186.0 | +1.96% |
| Aug 06, 2026 | $0.4199 | $0.39 | $0.0299 | 162,564.0 | -3.09% |
| Aug 05, 2026 | $0.425 | $0.3929 | $0.0321 | 87,703.0 | -1.64% |
| Aug 04, 2026 | $0.4371 | $0.389 | $0.0481 | 189,963.0 | +9.72% |
| Aug 03, 2026 | $0.4128 | $0.3888 | $0.024 | 167,733.0 | -5.54% |
| Jul 31, 2026 | $0.43 | $0.40 | $0.03 | 71,491.0 | -0.72% |
| Jul 30, 2026 | $0.46 | $0.41 | $0.05 | 69,409.0 | -3.26% |
| Jul 29, 2026 | $0.4703 | $0.43 | $0.0403 | 63,507.0 | -9.09% |
| Jul 28, 2026 | $0.4986 | $0.4444 | $0.0542 | 160,196.0 | -1.46% |
| Jul 27, 2026 | $0.4987 | $0.4777 | $0.021 | 94,217.0 | -3.88% |
| Jul 24, 2026 | $0.4994 | $0.4501 | $0.0493 | 136,299.0 | +6.23% |
| Jul 23, 2026 | $0.4966 | $0.47 | $0.0266 | 40,258.0 | -2.08% |
| Jul 22, 2026 | $0.4999 | $0.4751 | $0.0248 | 128,455.0 | -2.04% |
| Jul 21, 2026 | $0.50 | $0.475 | $0.025 | 63,921.0 | +4.03% |
| Jul 20, 2026 | $0.4793 | $0.45 | $0.0293 | 89,970.0 | +2.39% |
| Jul 17, 2026 | $0.5048 | $0.4601 | $0.0447 | 131,171.0 | -4.70% |
| Jul 16, 2026 | $0.504 | $0.4828 | $0.0212 | 139,444.0 | -0.45% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $0.4439 | $0.3888 | $0.0551 | 1,291,880.0 | -1.48% |
| 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% |
0.70%
0.18%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):