Get the Stockscreener App
0.4439
2.65%
-0.0121
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 04, 2026, is $0.4439.
- 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 28.44% to $0.4439 now.
- The 52-week high stock price for MMA is $3.07, representing a 591.60% increase from the current share price, occurred on September 09, 2025.
- The 52-week low stock price for MMA is $0.3456, indicating a -22.14% 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 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% |
| Aug 25, 2026 | $0.4965 | $0.441 | $0.0555 | 1,955,176.0 | -6.60% |
| Aug 24, 2026 | $0.52 | $0.44 | $0.08 | 3,813,985.0 | +8.72% |
| Aug 21, 2026 | $0.4988 | $0.431 | $0.0678 | 6,131,080.0 | -18.76% |
| Aug 20, 2026 | $0.95 | $0.483 | $0.467 | 350,925,686.0 | +49.00% |
| Aug 19, 2026 | $0.4207 | $0.38 | $0.0407 | 67,386.0 | -2.34% |
| Aug 18, 2026 | $0.4011 | $0.3891 | $0.012 | 55,339.0 | -1.49% |
| Aug 17, 2026 | $0.4262 | $0.395 | $0.0312 | 49,494.0 | -2.92% |
| 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% |
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 | $0.4146 | $0.0474 | 2,515,696.0 | -1.66% |
| 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% |
0.32%
0.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):