MA
Mastercard Incorporated
Company · XNYS · US · USD
Market price
$561.69
+$198.94 (+54.84%) · 5 years
| Date and time | Price |
|---|---|
| Aug 15, 2021 | $362.75 |
| Aug 22, 2021 | $354.99 |
| Aug 29, 2021 | $355.73 |
| Sep 5, 2021 | $340.23 |
| Sep 12, 2021 | $347.39 |
| Sep 19, 2021 | $343.04 |
| Oct 3, 2021 | $360.18 |
| Oct 10, 2021 | $354.96 |
| Oct 17, 2021 | $356.00 |
| Oct 24, 2021 | $358.67 |
| Oct 31, 2021 | $335.52 |
| Nov 7, 2021 | $348.79 |
| Nov 14, 2021 | $363.50 |
| Nov 21, 2021 | $339.72 |
| Nov 28, 2021 | $324.17 |
| Dec 5, 2021 | $322.11 |
| Dec 12, 2021 | $349.92 |
| Dec 26, 2021 | $360.58 |
| Jan 2, 2022 | $359.32 |
| Jan 9, 2022 | $369.65 |
| Jan 16, 2022 | $372.14 |
| Jan 23, 2022 | $355.08 |
| Jan 30, 2022 | $382.51 |
| Feb 6, 2022 | $382.20 |
| Feb 13, 2022 | $369.77 |
| Feb 20, 2022 | $369.95 |
| Feb 27, 2022 | $369.09 |
| Mar 6, 2022 | $330.76 |
| Mar 20, 2022 | $350.09 |
| Mar 27, 2022 | $349.02 |
| Apr 3, 2022 | $363.97 |
| Apr 10, 2022 | $352.27 |
| Apr 17, 2022 | $357.82 |
| Apr 24, 2022 | $351.18 |
| May 1, 2022 | $363.38 |
| May 8, 2022 | $347.12 |
| May 15, 2022 | $332.80 |
| May 22, 2022 | $336.18 |
| May 29, 2022 | $357.78 |
| Jun 12, 2022 | $334.75 |
| Jun 19, 2022 | $310.69 |
| Jun 26, 2022 | $330.50 |
| Jul 3, 2022 | $318.24 |
| Jul 10, 2022 | $323.06 |
| Jul 17, 2022 | $332.57 |
| Jul 24, 2022 | $343.88 |
| Jul 31, 2022 | $353.79 |
| Aug 7, 2022 | $357.51 |
| Aug 14, 2022 | $354.27 |
| Aug 28, 2022 | $331.96 |
| Sep 4, 2022 | $322.56 |
| Sep 11, 2022 | $335.85 |
| Sep 18, 2022 | $315.13 |
| Sep 25, 2022 | $293.58 |
| Oct 2, 2022 | $284.34 |
| Oct 9, 2022 | $294.97 |
| Oct 16, 2022 | $288.69 |
| Oct 23, 2022 | $302.37 |
| Oct 30, 2022 | $329.47 |
| Nov 6, 2022 | $318.37 |
| Nov 20, 2022 | $343.69 |
| Nov 27, 2022 | $351.29 |
| Dec 4, 2022 | $360.06 |
| Dec 11, 2022 | $348.83 |
| Dec 18, 2022 | $345.84 |
| Dec 25, 2022 | $343.60 |
| Jan 1, 2023 | $347.73 |
| Jan 8, 2023 | $367.67 |
| Jan 15, 2023 | $375.52 |
| Jan 22, 2023 | $376.28 |
| Jan 29, 2023 | $374.03 |
| Feb 12, 2023 | $366.83 |
| Feb 19, 2023 | $361.13 |
| Feb 26, 2023 | $353.12 |
| Mar 5, 2023 | $361.50 |
| Mar 12, 2023 | $347.11 |
| Mar 19, 2023 | $349.66 |
| Mar 26, 2023 | $351.63 |
| Apr 2, 2023 | $363.41 |
| Apr 9, 2023 | $361.47 |
| Apr 16, 2023 | $372.43 |
| Apr 23, 2023 | $375.24 |
| May 7, 2023 | $384.66 |
| May 14, 2023 | $381.92 |
| May 21, 2023 | $385.57 |
| May 28, 2023 | $374.37 |
| Jun 4, 2023 | $373.73 |
| Jun 11, 2023 | $369.22 |
| Jun 18, 2023 | $376.53 |
| Jun 25, 2023 | $379.81 |
| Jul 2, 2023 | $393.30 |
| Jul 9, 2023 | $388.68 |
| Jul 16, 2023 | $402.51 |
| Jul 30, 2023 | $392.96 |
| Aug 6, 2023 | $391.35 |
| Aug 13, 2023 | $394.98 |
| Aug 20, 2023 | $392.17 |
| Aug 27, 2023 | $402.89 |
| Sep 3, 2023 | $415.57 |
| Sep 10, 2023 | $414.84 |
| Sep 17, 2023 | $414.31 |
| Sep 24, 2023 | $402.22 |
| Oct 1, 2023 | $395.91 |
| Oct 8, 2023 | $397.97 |
| Oct 22, 2023 | $384.41 |
| Oct 29, 2023 | $364.08 |
| Nov 5, 2023 | $386.05 |
| Nov 12, 2023 | $394.38 |
| Nov 19, 2023 | $400.30 |
| Nov 26, 2023 | $412.50 |
| Dec 3, 2023 | $414.36 |
| Dec 10, 2023 | $412.16 |
| Dec 17, 2023 | $418.57 |
| Dec 24, 2023 | $424.10 |
| Dec 31, 2023 | $426.51 |
| Jan 14, 2024 | $429.10 |
| Jan 21, 2024 | $436.78 |
| Jan 28, 2024 | $438.53 |
| Feb 4, 2024 | $460.58 |
| Feb 11, 2024 | $457.88 |
| Feb 18, 2024 | $468.13 |
| Feb 25, 2024 | $473.42 |
| Mar 3, 2024 | $476.63 |
| Mar 10, 2024 | $469.26 |
| Mar 17, 2024 | $475.83 |
| Mar 31, 2024 | $481.57 |
| Apr 7, 2024 | $477.15 |
| Apr 14, 2024 | $465.38 |
| Apr 21, 2024 | $455.39 |
| Apr 28, 2024 | $462.42 |
| May 5, 2024 | $443.58 |
| May 12, 2024 | $456.98 |
| May 19, 2024 | $460.27 |
| May 26, 2024 | $451.18 |
| Jun 2, 2024 | $447.07 |
| Jun 9, 2024 | $449.79 |
| Jun 23, 2024 | $454.85 |
| Jun 30, 2024 | $441.16 |
| Jul 7, 2024 | $449.49 |
| Jul 14, 2024 | $440.11 |
| Jul 21, 2024 | $443.69 |
| Jul 28, 2024 | $438.18 |
| Aug 4, 2024 | $462.02 |
| Aug 11, 2024 | $456.78 |
| Aug 18, 2024 | $468.88 |
| Aug 25, 2024 | $466.44 |
| Sep 1, 2024 | $483.34 |
| Sep 15, 2024 | $493.36 |
| Sep 22, 2024 | $492.74 |
| Sep 29, 2024 | $493.64 |
| Oct 6, 2024 | $497.70 |
| Oct 13, 2024 | $502.26 |
| Oct 20, 2024 | $516.34 |
| Oct 27, 2024 | $507.36 |
| Nov 3, 2024 | $508.08 |
| Nov 10, 2024 | $524.76 |
| Nov 17, 2024 | $521.89 |
| Nov 24, 2024 | $520.86 |
| Dec 8, 2024 | $528.57 |
| Dec 15, 2024 | $529.00 |
| Dec 22, 2024 | $528.03 |
| Dec 29, 2024 | $532.20 |
| Jan 5, 2025 | $521.36 |
| Jan 12, 2025 | $504.67 |
| Jan 19, 2025 | $524.70 |
| Jan 26, 2025 | $533.49 |
| Feb 2, 2025 | $555.43 |
| Feb 9, 2025 | $562.75 |
| Feb 16, 2025 | $564.76 |
| Mar 2, 2025 | $576.31 |
| Mar 9, 2025 | $546.77 |
| Mar 16, 2025 | $527.64 |
| Mar 23, 2025 | $535.69 |
| Mar 30, 2025 | $540.61 |
| Apr 6, 2025 | $489.77 |
| Apr 13, 2025 | $509.75 |
| Apr 20, 2025 | $517.33 |
| Apr 27, 2025 | $533.48 |
| May 4, 2025 | $559.39 |
| May 11, 2025 | $568.64 |
| May 25, 2025 | $563.58 |
| Jun 1, 2025 | $585.60 |
| Jun 8, 2025 | $590.12 |
| Jun 15, 2025 | $562.03 |
| Jun 22, 2025 | $532.97 |
| Jun 29, 2025 | $550.32 |
| Jul 6, 2025 | $569.24 |
| Jul 13, 2025 | $550.18 |
| Jul 20, 2025 | $552.66 |
| Jul 27, 2025 | $568.22 |
| Aug 3, 2025 | $559.89 |
| Aug 17, 2025 | $581.70 |
| Aug 24, 2025 | $598.96 |
| Aug 31, 2025 | $595.29 |
| Sep 7, 2025 | $584.22 |
| Sep 14, 2025 | $580.41 |
| Sep 21, 2025 | $584.16 |
| Sep 28, 2025 | $565.13 |
| Oct 5, 2025 | $580.45 |
| Oct 12, 2025 | $557.48 |
| Oct 19, 2025 | $560.97 |
| Nov 2, 2025 | $551.99 |
| Nov 9, 2025 | $551.97 |
| Nov 16, 2025 | $545.73 |
| Nov 23, 2025 | $540.40 |
| Nov 30, 2025 | $550.53 |
| Dec 7, 2025 | $545.52 |
| Dec 14, 2025 | $571.93 |
| Dec 21, 2025 | $572.23 |
| Dec 28, 2025 | $579.60 |
| Jan 4, 2026 | $563.13 |
| Jan 11, 2026 | $575.54 |
| Jan 25, 2026 | $524.74 |
| Feb 1, 2026 | $538.79 |
| Feb 8, 2026 | $548.74 |
| Feb 15, 2026 | $518.36 |
| Feb 22, 2026 | $518.81 |
| Mar 1, 2026 | $520.21 |
| Mar 8, 2026 | $512.25 |
| Mar 15, 2026 | $516.63 |
| Mar 22, 2026 | $501.05 |
| Mar 29, 2026 | $504.74 |
| Apr 5, 2026 | $488.13 |
| Apr 19, 2026 | $497.74 |
| Apr 26, 2026 | $521.06 |
| May 3, 2026 | $503.50 |
| May 10, 2026 | $495.09 |
| May 17, 2026 | $495.28 |
| May 24, 2026 | $491.60 |
| May 31, 2026 | $493.98 |
| Jun 7, 2026 | $486.43 |
| Jun 14, 2026 | $489.98 |
| Jun 21, 2026 | $489.79 |
| Jun 28, 2026 | $499.02 |
| Jul 12, 2026 | $526.74 |
| Jul 19, 2026 | $543.60 |
| Jul 26, 2026 | $539.66 |
| Aug 2, 2026 | $573.10 |
| Aug 9, 2026 | $562.95 |
| Aug 10, 2026 | $561.69 |
- Period change
- +54.84%
- Period low
- $284.34
- Period high
- $598.96
- Observations
- 262
- Updated
- Aug 10, 2026, 5:30 PM
About Mastercard Incorporated
Mastercard is the second-largest payment processor in the world, having processed close to $11 trillion in volume during 2025. Mastercard operates in over 200 countries and processes transactions in over 150 currencies.
Company websiteClassifications
- Financial technology · Fintech
- Finance
- Banking
Market details
- Type
- Company
- Market
- XNYS
- Operating market
- XNYS
- Country
- US
- Currency
- USD
- Market capitalization
- $502,041,296,614.00
- Employees
- 39.8K