Get the Stockscreener App
598.96
1.19%
7.04
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 August 22, 2025, is $598.96.
- Mastercard Incorporated all-time high stock price is $594.71, occurred on June 11, 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 772.10% to $598.96 now.
- The 52-week high stock price for MA is $594.71, representing a -0.71% increase from the current share price, occurred on June 11, 2025.
- The 52-week low stock price for MA is $461.90, indicating a -22.88% decrease from the current share price, occurred on August 23, 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 |
|---|---|---|---|---|---|
| Aug 22, 2025 | $601.8 | $593.1 | $8.69 | 2,382,496.0 | +1.19% |
| Aug 21, 2025 | $592.2 | $583.9 | $8.28 | 2,348,016.0 | -0.13% |
| Aug 20, 2025 | $593.9 | $585.9 | $7.97 | 2,883,926.0 | +1.22% |
| Aug 19, 2025 | $590.6 | $584.2 | $6.35 | 2,333,970.0 | +0.23% |
| Aug 18, 2025 | $585.5 | $580.7 | $4.80 | 1,812,683.0 | +0.42% |
| Aug 15, 2025 | $589.6 | $581.1 | $8.45 | 2,263,355.0 | -0.35% |
| Aug 14, 2025 | $584.4 | $575.5 | $8.90 | 2,641,716.0 | +1.01% |
| Aug 13, 2025 | $580.3 | $574.0 | $6.23 | 2,409,669.0 | +0.65% |
| Aug 12, 2025 | $578.3 | $570.5 | $7.86 | 2,593,226.0 | +0.10% |
| Aug 11, 2025 | $576.6 | $569.4 | $7.15 | 2,116,097.0 | -0.13% |
| Aug 08, 2025 | $576.2 | $562.7 | $13.47 | 2,907,357.0 | +2.33% |
| Aug 07, 2025 | $573.9 | $553.9 | $20.04 | 2,979,124.0 | -1.39% |
| Aug 06, 2025 | $570.4 | $564.0 | $6.39 | 2,234,472.0 | +0.55% |
| Aug 05, 2025 | $571.8 | $562.1 | $9.70 | 2,882,862.0 | -0.66% |
| Aug 04, 2025 | $569.9 | $562.5 | $7.42 | 2,983,903.0 | +1.77% |
| Aug 01, 2025 | $564.9 | $556.1 | $8.77 | 3,316,083.0 | -1.16% |
| Jul 31, 2025 | $579.4 | $562.5 | $16.93 | 4,396,609.0 | +1.32% |
| Jul 30, 2025 | $565.6 | $555.2 | $10.40 | 2,823,148.0 | -0.75% |
| Jul 29, 2025 | $573.0 | $563.0 | $10.00 | 2,392,628.0 | -0.87% |
| Jul 28, 2025 | $571.6 | $566.2 | $5.43 | 2,492,162.0 | +0.01% |
| Jul 25, 2025 | $570.0 | $563.9 | $6.11 | 1,512,481.0 | +0.84% |
| Jul 24, 2025 | $567.8 | $561.9 | $5.94 | 1,874,574.0 | +0.25% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $601.8 | $553.9 | $47.91 | 43,471,451.0 | +5.74% |
| Jul, 2025 | $579.4 | $545.9 | $33.59 | 55,118,982.0 | +0.81% |
| Jun, 2025 | $594.7 | $527.3 | $67.38 | 67,300,096.0 | -4.04% |
| May, 2025 | $588.5 | $539.7 | $48.73 | 48,265,349.0 | +6.85% |
| 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% |
1.85%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):