MA
Mastercard-A (MA)
NYSE
$488.12+$4.03 (+0.83%)
Price as of Jun 23, 2026 3:14 PM EDT
  • $424.6B
    Market Cap
  • -10.21%
    1-Year Change
  • Credit Services
    Industry
  • 1 Month
    -2.90%
    Low Price$471.55
    High Price$501.33
  • 3 Months
    -2.30%
    Low Price$471.55
    High Price$525.23
  • 1 Year
    -10.21%
    Low Price$471.55
    High Price$598.96
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
488.16
495.66
483.14
484.09
-1.16%
3,955,641
06/18/2026
494.77
495.99
488.91
489.79
-0.65%
6,675,005
06/17/2026
502.93
504.64
492.40
492.99
-1.66%
2,927,089
06/16/2026
491.86
501.50
489.51
501.33
+2.18%
4,006,076
06/15/2026
490.50
493.55
486.66
490.64
+0.13%
3,891,147
06/12/2026
488.88
492.37
484.54
489.98
+0.71%
3,984,504
06/11/2026
488.66
491.47
484.39
486.51
-0.53%
3,801,059
06/10/2026
497.47
498.80
486.50
489.08
-1.24%
3,239,940
06/09/2026
483.89
495.42
482.00
495.24
+1.97%
3,309,994
06/08/2026
486.76
489.52
483.70
485.67
-1.10%
3,091,902
06/05/2026
484.00
494.00
484.00
491.08
+1.93%
4,230,676
06/04/2026
479.56
488.55
477.46
481.76
+2.17%
4,070,607
06/03/2026
477.35
481.96
464.52
471.55
-1.28%
5,226,988
06/02/2026
493.06
493.99
477.68
477.68
-3.55%
5,065,282
06/01/2026
494.25
497.13
488.65
495.25
+0.26%
4,653,370
05/29/2026
494.50
500.11
492.84
493.98
+0.05%
5,693,541
05/28/2026
493.34
494.58
486.35
493.75
-0.26%
3,924,705
05/27/2026
493.01
499.35
492.51
495.04
+0.41%
2,835,129
05/26/2026
496.00
496.85
492.06
493.01
-1.11%
1,948,483
05/22/2026
499.11
504.26
497.32
498.54
-0.22%
1,959,987
05/21/2026
496.00
501.38
490.07
499.62
+0.32%
2,474,245
05/20/2026
493.50
499.70
490.80
498.04
-0.33%
3,615,734
05/19/2026
507.56
512.90
498.50
499.70
-1.20%
3,378,300
05/18/2026
491.49
506.23
490.95
505.79
+2.35%
4,076,650
05/15/2026
493.50
502.28
492.33
494.20
+0.87%
3,416,527
05/14/2026
491.28
494.50
488.01
489.94
-0.14%
2,584,951
05/13/2026
495.61
498.60
490.32
490.64
-1.83%
3,323,232
05/12/2026
500.61
506.31
499.75
499.81
+0.40%
3,296,342
05/11/2026
495.00
501.66
492.01
497.81
+0.47%
3,959,676
05/08/2026
500.13
500.41
491.73
495.48
-1.09%
4,143,614
05/07/2026
492.70
503.52
492.70
500.94
+1.84%
4,964,090
05/06/2026
499.14
500.74
489.73
491.89
-1.04%
4,363,282
05/05/2026
501.03
503.88
493.26
497.08
-1.52%
4,216,704
05/04/2026
495.00
507.29
493.88
504.74
+1.87%
4,419,836
05/01/2026
506.00
509.00
492.15
495.46
-1.48%
4,531,833
04/30/2026
504.50
514.15
498.96
502.92
-4.25%
5,975,052
04/30/2026
$4.60 Earnings
04/29/2026
529.99
534.21
520.89
525.23
+3.47%
5,876,617
04/28/2026
512.25
517.00
507.24
507.62
+0.23%
3,892,551
04/27/2026
500.76
509.05
500.76
506.43
+0.45%
2,531,469
04/24/2026
499.00
505.61
495.63
504.17
+0.36%
2,406,990
04/23/2026
507.37
509.65
498.37
502.38
-1.53%
2,724,324
04/22/2026
512.07
513.79
505.72
510.16
-0.23%
2,288,823
04/21/2026
516.93
523.11
510.17
511.35
-1.03%
3,443,638
04/20/2026
520.76
524.48
514.54
516.65
-0.89%
2,503,482
04/17/2026
521.50
527.47
518.74
521.30
+0.53%
3,617,601
04/16/2026
518.03
522.23
517.01
518.54
-0.27%
2,967,696
04/15/2026
516.00
522.44
513.20
519.96
+1.33%
2,911,234
04/14/2026
508.00
513.98
506.69
513.16
+0.90%
2,745,002
04/13/2026
496.23
508.87
495.00
508.58
+1.99%
3,317,860
04/10/2026
502.01
504.39
495.67
498.66
-0.98%
2,842,048
04/09/2026
504.46
506.67
497.76
503.57
-0.53%
3,301,498
04/09/2026
$0.87 Dividend
04/08/2026
507.13
510.94
504.99
506.25
+1.77%
3,874,920
04/07/2026
497.43
501.74
494.82
497.43
-0.64%
3,593,150
04/06/2026
492.90
501.04
490.33
500.64
+1.63%
2,466,299
04/02/2026
487.29
499.02
486.91
492.59
+0.36%
2,926,020
04/01/2026
501.37
502.14
484.82
490.81
-1.60%
4,607,139
03/31/2026
499.14
500.55
489.74
498.80
+1.15%
4,417,888
03/30/2026
487.19
494.69
486.16
493.15
+2.02%
3,629,528
03/27/2026
498.59
499.19
479.68
483.41
-3.30%
3,963,656
03/26/2026
499.65
503.93
498.19
499.89
-0.40%
3,995,500
03/25/2026
500.43
505.38
493.71
501.90
+0.77%
2,422,194
03/24/2026
494.79
501.87
492.39
498.07
-0.29%
2,278,879
03/23/2026
505.18
506.17
499.52
499.52
+0.82%
2,986,060
03/20/2026
491.63
498.36
490.16
495.47
+1.05%
5,762,142
03/19/2026
489.68
496.23
486.47
490.30
+0.55%
3,284,588
03/18/2026
502.89
502.89
487.08
487.63
-3.57%
3,458,707
03/17/2026
509.67
516.07
505.63
505.71
-0.38%
2,834,283
03/16/2026
497.76
507.71
497.76
507.63
+2.11%
3,450,564
03/13/2026
495.71
501.00
494.55
497.14
+0.14%
2,809,315
03/12/2026
499.14
504.75
495.44
496.46
-1.33%
2,702,469
03/11/2026
512.20
514.43
501.86
503.14
-2.08%
2,874,472
03/10/2026
516.06
518.44
510.12
513.84
-0.58%
2,759,997
03/09/2026
515.38
520.00
508.24
516.83
-0.88%
3,546,721
03/06/2026
518.75
521.65
511.32
521.44
-0.44%
2,873,196
03/05/2026
520.21
524.42
511.87
523.76
+0.33%
3,883,390
03/04/2026
523.26
525.26
519.39
522.02
-0.27%
3,154,939
03/03/2026
512.73
525.89
512.12
523.42
+0.64%
4,199,725
03/02/2026
508.61
525.26
506.47
520.11
+0.73%
3,826,980
02/27/2026
508.60
517.87
505.88
516.32
+0.47%
5,121,285
02/26/2026
510.07
519.01
508.14
513.89
+1.06%
4,843,689
02/25/2026
501.96
509.66
501.56
508.52
+2.29%
4,139,074
02/24/2026
492.89
498.39
490.42
497.15
+0.40%
5,292,852
02/23/2026
519.58
521.82
489.16
495.18
-5.77%
6,312,346
02/20/2026
519.36
526.60
517.70
525.51
+1.18%
2,838,652
02/19/2026
523.91
525.63
515.16
519.37
-1.46%
3,009,722
02/18/2026
521.59
529.85
518.50
527.07
+1.16%
3,575,919
02/17/2026
514.12
524.96
514.12
521.03
+0.69%
3,177,954
02/13/2026
528.15
533.07
515.13
517.47
-1.73%
4,017,748
02/12/2026
539.00
542.07
526.24
526.56
-1.86%
3,466,526
02/11/2026
537.23
539.77
532.20
536.54
-0.54%
3,691,093
02/10/2026
535.35
546.06
534.08
539.46
+0.95%
2,222,686
02/09/2026
542.78
545.62
533.28
534.41
-2.44%
4,110,267
02/06/2026
552.12
555.83
538.87
547.80
-0.57%
3,779,745
02/05/2026
553.90
560.96
549.01
550.94
-0.29%
4,621,627
02/04/2026
548.79
555.65
540.08
552.57
+0.51%
4,448,326
02/03/2026
553.38
559.15
548.09
549.78
-0.84%
5,706,986
02/02/2026
540.06
556.16
540.02
554.42
+3.08%
4,603,302
01/30/2026
540.08
542.82
534.31
537.87
-0.91%
4,307,289