Get the Stockscreener App
0.2752
6.25%
0.0162
After Hours:
.28
0.0048
+1.74%
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 October 15, 2026, is $0.2752.
- Mastercard Incorporated all-time high stock price is $4.11, occurred on October 29, 2024.
- The lowest Mastercard Incorporated stock price recorded was $0.2512 on October 15, 2026. Since then, Mastercard Incorporated's stock price has risen over 9.55% to $0.2752 now.
- The 52-week high stock price for MMA is $1.685, representing a 512.28% increase from the current share price, occurred on October 21, 2025.
- The 52-week low stock price for MMA is $0.2512, indicating a -8.72% decrease from the current share price, occurred on October 15, 2026.
- The closing price of Mastercard Incorporated (MMA) stock in the beginning of 2025 was $1.41. The stock closed the year at $1.12, a loss of over -20.57% for the year.
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 |
|---|---|---|---|---|---|
| Oct 15, 2026 | $0.281 | $0.2512 | $0.0298 | 243,040.0 | +6.25% |
| Oct 14, 2026 | $0.2885 | $0.2529 | $0.0356 | 279,841.0 | -11.00% |
| Oct 13, 2026 | $0.3014 | $0.27 | $0.0314 | 357,913.0 | -3.42% |
| Oct 12, 2026 | $0.34 | $0.30 | $0.04 | 307,662.0 | -11.90% |
| Oct 09, 2026 | $0.3482 | $0.3301 | $0.0181 | 153,611.0 | -0.64% |
| Oct 08, 2026 | $0.3588 | $0.34 | $0.0188 | 123,765.0 | -4.04% |
| Oct 07, 2026 | $0.3701 | $0.355 | $0.0151 | 225,766.0 | -1.27% |
| Oct 06, 2026 | $0.3753 | $0.35 | $0.0253 | 268,581.0 | -0.44% |
| Oct 05, 2026 | $0.37 | $0.3608 | $0.0092 | 98,934.0 | -1.91% |
| Oct 02, 2026 | $0.378 | $0.3649 | $0.0131 | 161,552.0 | -0.80% |
| Oct 01, 2026 | $0.4094 | $0.3633 | $0.0461 | 477,798.0 | -5.54% |
| Sep 30, 2026 | $0.4049 | $0.3777 | $0.0272 | 450,782.0 | +1.79% |
| Sep 29, 2026 | $0.4388 | $0.39 | $0.0488 | 612,918.0 | -9.28% |
| Sep 28, 2026 | $0.44 | $0.4154 | $0.0247 | 145,251.0 | +2.45% |
| Sep 25, 2026 | $0.4295 | $0.3806 | $0.0489 | 259,633.0 | +0.72% |
| Sep 24, 2026 | $0.436 | $0.4151 | $0.0209 | 149,091.0 | -3.88% |
| Sep 23, 2026 | $0.44 | $0.4189 | $0.0211 | 139,968.0 | -1.07% |
| Sep 22, 2026 | $0.44 | $0.4002 | $0.0398 | 338,074.0 | +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% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $0.4094 | $0.2512 | $0.1582 | 2,698,463.0 | -30.68% |
| Sep, 2026 | $0.462 | $0.3701 | $0.0919 | 9,439,605.0 | -12.05% |
| 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% |
2.54%
7.89%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):