MA
Mastercard-A (MA)
NYSE
$633.87+$11.25 (+1.81%)
Price as of Oct 22, 2026 7:59 PM EDT
  • $541.3B
    Market Cap
  • 9.67%
    1-Year Change
  • Credit Services
    Industry
  • 1 Month
    +9.85%
    Low Price$549.17
    High Price$633.21
  • 3 Months
    +15.84%
    Low Price$538.84
    High Price$633.21
  • 1 Year
    +9.67%
    Low Price$470.05
    High Price$633.21
Date
Open
High
Low
Close
Change (%)
Volume
10/22/2026
624.44
633.29
623.88
633.21
+1.70%
4,264,652
10/21/2026
620.40
624.66
617.37
622.62
+0.35%
2,754,183
10/20/2026
617.50
624.29
616.60
620.42
+0.65%
3,016,794
10/19/2026
610.00
618.00
608.59
616.40
-0.17%
2,962,084
10/16/2026
619.36
622.49
613.32
617.42
+0.18%
3,431,366
10/15/2026
610.00
619.80
607.06
616.32
+2.17%
4,243,125
10/14/2026
605.50
606.61
600.65
603.24
-0.26%
3,242,877
10/13/2026
599.69
605.60
597.13
604.80
+1.63%
3,711,216
10/12/2026
592.86
598.95
590.21
595.09
+1.01%
2,906,335
10/09/2026
574.11
591.28
574.00
589.14
+2.66%
2,424,148
10/09/2026
$0.87 Dividend
10/08/2026
567.63
580.71
567.63
573.89
+0.82%
3,391,884
10/07/2026
566.63
572.84
566.14
569.20
+0.61%
1,863,360
10/06/2026
562.65
568.06
561.29
565.72
+0.35%
2,286,741
10/05/2026
551.20
565.01
550.32
563.74
+2.23%
2,405,181
10/02/2026
550.49
553.84
544.58
551.42
+0.41%
2,453,622
10/01/2026
550.17
556.36
545.29
549.17
-0.27%
2,893,777
09/30/2026
561.41
562.15
550.60
550.64
-2.15%
5,035,574
09/29/2026
563.15
566.13
560.45
562.73
-0.82%
2,901,499
09/28/2026
565.42
568.71
562.65
567.40
+0.11%
3,217,042
09/25/2026
566.22
567.92
561.44
566.79
+0.28%
2,373,096
09/24/2026
560.15
567.32
558.83
565.22
+1.10%
2,165,613
09/23/2026
554.94
564.89
553.16
559.07
+0.72%
2,879,116
09/22/2026
570.32
570.49
552.28
555.05
-2.07%
3,816,905
09/21/2026
566.25
568.53
561.51
566.79
+0.43%
2,572,669
09/18/2026
564.09
567.57
561.05
564.38
-0.09%
5,433,882
09/17/2026
567.21
569.00
563.22
564.87
-0.36%
2,070,881
09/16/2026
570.72
572.17
564.46
566.89
-0.96%
2,385,660
09/15/2026
570.61
573.13
566.45
572.40
-0.20%
2,129,615
09/14/2026
575.11
578.02
565.10
573.55
+0.92%
2,503,965
09/11/2026
568.02
571.81
563.39
568.33
+0.68%
2,049,463
09/10/2026
564.14
567.87
562.32
564.51
-0.38%
1,880,578
09/09/2026
568.14
569.98
564.87
566.64
-0.59%
1,825,697
09/08/2026
571.80
574.80
566.15
570.03
-1.44%
2,705,850
09/04/2026
579.85
583.62
577.83
578.33
-1.11%
1,774,710
09/03/2026
589.80
592.07
582.93
584.82
-0.41%
2,239,413
09/02/2026
583.12
589.82
582.81
587.25
+1.21%
2,290,764
09/01/2026
588.76
591.74
580.00
580.22
-1.39%
3,310,386
08/31/2026
592.64
594.28
587.49
588.42
-1.01%
3,153,240
08/28/2026
593.05
597.11
591.19
594.40
+0.60%
1,885,571
08/27/2026
592.86
593.11
587.22
590.83
-1.13%
3,194,157
08/26/2026
598.46
599.58
593.81
597.56
-0.15%
3,112,439
08/25/2026
595.97
600.32
594.45
598.46
-0.08%
3,371,421
08/24/2026
584.11
599.08
583.33
598.95
+3.31%
3,123,660
08/21/2026
573.68
581.39
572.17
579.75
+1.18%
2,200,631
08/20/2026
571.20
578.73
570.93
572.98
+0.02%
2,612,806
08/19/2026
570.63
582.04
569.47
572.85
-0.10%
3,053,229
08/18/2026
563.02
577.62
562.33
573.44
+2.14%
3,907,936
08/17/2026
564.38
568.41
560.41
561.41
-1.23%
3,019,302
08/14/2026
567.09
569.81
563.58
568.43
+0.40%
2,473,398
08/13/2026
564.75
567.41
556.86
566.18
+1.31%
1,982,846
08/12/2026
556.72
562.70
555.22
558.88
-0.30%
3,095,309
08/11/2026
561.86
566.77
559.15
560.59
-0.31%
2,486,734
08/10/2026
560.26
565.91
558.51
562.32
+0.04%
2,644,463
08/07/2026
571.70
572.12
560.77
562.10
-2.26%
3,018,852
08/06/2026
572.34
575.49
565.51
575.08
+0.96%
3,017,242
08/05/2026
574.87
577.39
567.74
569.62
-0.11%
2,428,315
08/04/2026
566.13
572.48
563.15
570.24
+0.02%
3,207,249
08/03/2026
579.12
582.83
569.92
570.11
-0.37%
3,521,574
07/31/2026
566.82
574.55
562.56
572.23
-0.74%
4,577,721
07/30/2026
576.49
581.74
566.77
576.48
+2.49%
5,504,221
07/30/2026
$5.04 Earnings
07/29/2026
554.22
569.13
554.08
562.47
+0.10%
3,524,529
07/28/2026
560.18
563.76
556.59
561.90
+2.00%
3,124,593
07/27/2026
542.36
553.05
541.20
550.87
+2.23%
2,365,410
07/24/2026
530.66
539.18
528.88
538.84
+1.77%
2,551,763
07/23/2026
527.18
530.08
522.81
529.49
-0.32%
2,070,733
07/22/2026
538.12
539.18
529.93
531.17
-1.17%
2,313,220
07/21/2026
542.94
543.52
536.04
537.49
-1.67%
2,935,708
07/20/2026
539.18
547.08
537.20
546.61
+0.71%
2,572,260
07/17/2026
549.67
550.88
539.41
542.78
-1.44%
3,224,023
07/16/2026
540.68
550.84
538.87
550.71
+3.05%
2,931,632
07/15/2026
537.72
540.42
528.28
534.40
-0.52%
3,128,627
07/14/2026
534.18
542.64
531.25
537.21
+0.06%
3,323,679
07/13/2026
529.91
539.11
529.91
536.89
+2.08%
2,871,486
07/10/2026
526.46
528.14
518.86
525.94
+0.68%
1,616,979
07/09/2026
517.25
522.43
514.33
522.41
+0.81%
2,843,711
07/09/2026
$0.87 Dividend
07/08/2026
529.42
529.93
515.56
518.20
-2.21%
2,724,199
07/07/2026
532.14
541.91
528.31
529.93
-0.28%
3,516,621
07/06/2026
539.02
540.16
521.02
531.40
-1.17%
3,577,963
07/02/2026
528.04
537.91
524.39
537.67
+3.24%
4,286,600
07/01/2026
515.60
528.72
511.78
520.78
+1.72%
4,411,650
06/30/2026
510.27
512.36
505.52
511.96
+0.78%
4,696,309
06/29/2026
500.90
513.81
500.90
508.02
+2.13%
4,812,042
06/26/2026
487.02
502.75
487.02
497.43
+2.07%
9,200,996
06/25/2026
494.42
503.19
487.09
487.36
-1.11%
3,722,938
06/24/2026
486.53
496.85
484.67
492.84
+1.30%
3,609,737
06/23/2026
487.27
489.99
482.88
486.52
+0.82%
3,936,414
06/22/2026
486.61
494.08
481.60
482.55
-1.16%
3,955,641
06/18/2026
493.19
494.41
487.35
488.23
-0.65%
6,675,005
06/17/2026
501.33
503.03
490.83
491.42
-1.66%
2,927,089
06/16/2026
490.29
499.90
487.95
499.73
+2.18%
4,006,076
06/15/2026
488.94
491.97
485.11
489.08
+0.13%
3,891,147
06/12/2026
487.32
490.80
483.00
488.42
+0.71%
3,984,504
06/11/2026
487.10
489.90
482.85
484.96
-0.53%
3,801,059
06/10/2026
495.89
497.21
484.95
487.52
-1.24%
3,239,940
06/09/2026
482.35
493.84
480.46
493.66
+1.97%
3,309,994
06/08/2026
485.21
487.96
482.16
484.12
-1.10%
3,091,902
06/05/2026
482.45
492.43
482.45
489.52
+1.93%
4,230,676