Stockscreener 앱 받기
561.12
0.31%
1.73
시간 외 거래:
535.78
-25.34
-4.52%
Mastercard Incorporated 주식 (MA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $564.5 | $555.9 | $8.70 | 2,123,318.0 | +0.31% |
| 2025-05-02 | $562.4 | $555.0 | $7.39 | 2,631,647.0 | +2.33% |
| 2025-05-01 | $552.8 | $539.7 | $13.11 | 2,837,779.0 | -0.26% |
| 2025-04-30 | $549.1 | $529.6 | $19.52 | 3,779,738.0 | +1.55% |
| 2025-04-29 | $540.5 | $533.4 | $7.07 | 2,039,149.0 | +0.97% |
| 2025-04-28 | $537.8 | $530.5 | $7.26 | 1,734,951.0 | +0.19% |
| 2025-04-25 | $536.9 | $529.9 | $7.04 | 2,005,226.0 | -0.37% |
| 2025-04-24 | $536.0 | $525.3 | $10.77 | 2,208,589.0 | +1.03% |
| 2025-04-23 | $543.9 | $527.6 | $16.32 | 3,047,563.0 | +0.51% |
| 2025-04-22 | $528.8 | $512.8 | $16.05 | 2,380,091.0 | +3.54% |
| 2025-04-21 | $517.6 | $503.5 | $14.11 | 3,343,657.0 | -1.55% |
| 2025-04-17 | $524.0 | $509.1 | $14.85 | 3,328,901.0 | +0.76% |
| 2025-04-16 | $521.7 | $509.9 | $11.86 | 2,500,455.0 | -0.76% |
| 2025-04-15 | $521.3 | $513.4 | $7.91 | 2,210,232.0 | +0.96% |
| 2025-04-14 | $523.4 | $508.5 | $14.92 | 3,005,044.0 | +0.53% |
| 2025-04-11 | $515.9 | $495.9 | $20.00 | 3,735,380.0 | +2.08% |
| 2025-04-10 | $508.6 | $484.1 | $24.50 | 4,105,198.0 | -3.12% |
| 2025-04-09 | $518.5 | $470.0 | $48.51 | 4,696,479.0 | +7.40% |
| 2025-04-08 | $505.6 | $471.7 | $33.91 | 2,962,619.0 | -1.15% |
| 2025-04-07 | $502.2 | $465.6 | $36.61 | 6,008,268.0 | -0.87% |
Mastercard Incorporated 주식 (MA) 연도별 가격 이력
이 심층 분석에서는 Mastercard Incorporated 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MA 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 (MA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $564.5 | $539.7 | $24.82 | 9,716,062.0 | +2.38% |
| 2025-04 | $551.2 | $465.6 | $85.56 | 68,315,290.0 | -0.01% |
| 2025-03 | $582.2 | $517.7 | $64.52 | 59,606,723.0 | -4.89% |
| 2025-02 | $576.4 | $551.1 | $25.36 | 40,235,503.0 | +3.76% |
| 2025-01 | $576.9 | $499.9 | $77.02 | 53,719,564.0 | +5.48% |
Mastercard Incorporated 주식 (MA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $537.7 | $518.2 | $19.53 | 45,401,631.0 | -1.39% |
| 2024-11 | $535.8 | $498.5 | $37.24 | 48,310,761.0 | +6.68% |
| 2024-10 | $527.9 | $489.7 | $38.22 | 48,461,937.0 | +1.17% |
| 2024-09 | $501.8 | $473.1 | $28.69 | 47,821,856.0 | +2.16% |
| 2024-08 | $485.7 | $439.6 | $46.15 | 43,746,491.0 | +4.23% |
| 2024-07 | $474.0 | $428.9 | $45.14 | 57,498,242.0 | +5.11% |
| 2024-06 | $463.1 | $437.9 | $25.19 | 46,419,178.0 | -1.32% |
| 2024-05 | $464.9 | $436.9 | $28.03 | 52,865,368.0 | -0.92% |
| 2024-04 | $483.3 | $450.9 | $32.42 | 49,340,683.0 | -6.31% |
| 2024-03 | $490.0 | $464.6 | $25.38 | 45,614,821.0 | +1.43% |
| 2024-02 | $479.1 | $450.1 | $29.02 | 49,230,517.0 | +5.68% |
| 2024-01 | $462.0 | $416.5 | $45.47 | 54,249,226.0 | +5.33% |
Mastercard Incorporated 주식 (MA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $428.4 | $404.3 | $24.05 | 50,487,090.0 | +3.06% |
| 2023-11 | $414.2 | $375.0 | $39.12 | 51,176,773.0 | +9.96% |
| 2023-10 | $405.3 | $359.8 | $45.57 | 59,456,446.0 | -4.94% |
| 2023-09 | $418.6 | $391.5 | $27.12 | 46,044,574.0 | -4.05% |
| 2023-08 | $417.8 | $386.4 | $31.36 | 46,895,296.0 | +4.66% |
| 2023-07 | $405.2 | $387.1 | $18.06 | 50,685,908.0 | +0.25% |
| 2023-06 | $395.2 | $365.8 | $29.32 | 61,347,462.0 | +7.75% |
| 2023-05 | $392.2 | $357.9 | $34.35 | 62,064,753.0 | -3.95% |
| 2023-04 | $381.9 | $356.0 | $25.96 | 46,898,092.0 | +4.57% |
| 2023-03 | $369.1 | $340.2 | $28.94 | 68,442,942.0 | +2.29% |
| 2023-02 | $380.5 | $349.6 | $30.88 | 45,314,097.0 | -4.13% |
| 2023-01 | $390.0 | $343.9 | $46.06 | 65,438,689.0 | +6.58% |
0.30%
0.04%
자본화:
|
볼륨(24시간):