MA
Mastercard-A (MA)
NYSE
$580.49-$0.14 (-0.02%)
Price as of Aug 21, 2026 7:43 PM EDT
  • $504.8B
    Market Cap
  • -2.46%
    1-Year Change
  • Credit Services
    Industry
  • 1 Month
    +7.86%
    Low Price$539.66
    High Price$580.63
  • 3 Months
    +16.41%
    Low Price$470.76
    High Price$580.63
  • 1 Year
    -2.46%
    Low Price$470.76
    High Price$594.92
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
574.55
582.28
573.04
580.63
+1.18%
2,200,631
08/20/2026
572.07
579.61
571.80
573.85
+0.02%
2,612,806
08/19/2026
571.50
582.93
570.33
573.72
-0.10%
3,053,229
08/18/2026
563.87
578.50
563.18
574.31
+2.14%
3,907,936
08/17/2026
565.24
569.27
561.26
562.26
-1.23%
3,019,302
08/14/2026
567.95
570.67
564.44
569.29
+0.40%
2,473,398
08/13/2026
565.61
568.28
557.70
567.04
+1.31%
1,982,846
08/12/2026
557.56
563.55
556.06
559.73
-0.30%
3,095,309
08/11/2026
562.71
567.63
560.00
561.44
-0.31%
2,486,734
08/10/2026
561.11
566.77
559.36
563.17
+0.04%
2,644,463
08/07/2026
572.57
572.99
561.62
562.95
-2.26%
3,018,852
08/06/2026
573.21
576.36
566.37
575.95
+0.96%
3,017,242
08/05/2026
575.74
578.26
568.60
570.48
-0.11%
2,428,315
08/04/2026
566.99
573.35
564.00
571.10
+0.02%
3,207,249
08/03/2026
580.00
583.71
570.78
570.97
-0.37%
3,521,574
07/31/2026
567.68
575.42
563.42
573.10
-0.74%
4,577,721
07/30/2026
577.36
582.62
567.63
577.35
+2.49%
5,504,221
07/30/2026
$5.04 Earnings
07/29/2026
555.06
569.99
554.92
563.32
+0.10%
3,524,529
07/28/2026
561.03
564.61
557.43
562.75
+2.00%
3,124,593
07/27/2026
543.18
553.89
542.02
551.71
+2.23%
2,365,410
07/24/2026
531.46
540.00
529.69
539.66
+1.77%
2,551,763
07/23/2026
527.98
530.88
523.61
530.29
-0.32%
2,070,733
07/22/2026
538.94
540.00
530.73
531.98
-1.17%
2,313,220
07/21/2026
543.76
544.34
536.85
538.30
-1.67%
2,935,708
07/20/2026
540.00
547.91
538.01
547.44
+0.71%
2,572,260
07/17/2026
550.50
551.72
540.23
543.60
-1.44%
3,224,023
07/16/2026
541.50
551.68
539.69
551.54
+3.05%
2,931,632
07/15/2026
538.54
541.24
529.08
535.21
-0.52%
3,128,627
07/14/2026
534.99
543.46
532.06
538.02
+0.06%
3,323,679
07/13/2026
530.71
539.93
530.71
537.70
+2.08%
2,871,486
07/10/2026
527.26
528.94
519.65
526.74
+0.68%
1,616,979
07/09/2026
518.03
523.23
515.11
523.20
+0.81%
2,843,711
07/09/2026
$0.87 Dividend
07/08/2026
530.22
530.73
516.34
518.99
-2.21%
2,724,199
07/07/2026
532.95
542.74
529.11
530.73
-0.28%
3,516,621
07/06/2026
539.84
540.98
521.81
532.21
-1.17%
3,577,963
07/02/2026
528.84
538.73
525.19
538.49
+3.24%
4,286,600
07/01/2026
516.38
529.52
512.56
521.57
+1.72%
4,411,650
06/30/2026
511.04
513.14
506.29
512.74
+0.78%
4,696,309
06/29/2026
501.66
514.59
501.66
508.79
+2.13%
4,812,042
06/26/2026
487.76
503.52
487.76
498.18
+2.07%
9,200,996
06/25/2026
495.17
503.96
487.83
488.10
-1.11%
3,722,938
06/24/2026
487.26
497.61
485.41
493.58
+1.30%
3,609,737
06/23/2026
488.01
490.74
483.61
487.25
+0.82%
3,936,414
06/22/2026
487.34
494.83
482.33
483.28
-1.16%
3,955,641
06/18/2026
493.94
495.16
488.09
488.97
-0.65%
6,675,005
06/17/2026
502.09
503.79
491.58
492.16
-1.66%
2,927,089
06/16/2026
491.04
500.66
488.69
500.49
+2.18%
4,006,076
06/15/2026
489.68
492.72
485.85
489.82
+0.13%
3,891,147
06/12/2026
488.06
491.55
483.73
489.16
+0.71%
3,984,504
06/11/2026
487.84
490.65
483.58
485.70
-0.53%
3,801,059
06/10/2026
496.64
497.97
485.69
488.26
-1.24%
3,239,940
06/09/2026
483.08
494.59
481.19
494.41
+1.97%
3,309,994
06/08/2026
485.95
488.70
482.89
484.86
-1.10%
3,091,902
06/05/2026
483.19
493.17
483.19
490.26
+1.93%
4,230,676
06/04/2026
478.76
487.73
476.66
480.95
+2.17%
4,070,607
06/03/2026
476.55
481.15
463.74
470.76
-1.28%
5,226,988
06/02/2026
492.23
493.16
476.88
476.88
-3.55%
5,065,282
06/01/2026
493.42
496.30
487.83
494.42
+0.26%
4,653,370
05/29/2026
493.67
499.27
492.01
493.15
+0.05%
5,693,541
05/28/2026
492.51
493.75
485.54
492.92
-0.26%
3,924,705
05/27/2026
492.18
498.51
491.69
494.21
+0.41%
2,835,129
05/26/2026
495.17
496.02
491.24
492.18
-1.11%
1,948,483
05/22/2026
498.27
503.42
496.49
497.71
-0.22%
1,959,987
05/21/2026
495.17
500.54
489.25
498.78
+0.32%
2,474,245
05/20/2026
492.67
498.86
489.98
497.21
-0.33%
3,615,734
05/19/2026
506.71
512.04
497.67
498.86
-1.20%
3,378,300
05/18/2026
490.67
505.38
490.13
504.94
+2.35%
4,076,650
05/15/2026
492.67
501.43
491.51
493.37
+0.87%
3,416,527
05/14/2026
490.46
493.67
487.19
489.12
-0.14%
2,584,951
05/13/2026
494.78
497.77
489.50
489.82
-1.83%
3,323,232
05/12/2026
499.77
505.46
498.91
498.97
+0.40%
3,296,342
05/11/2026
494.17
500.82
491.19
496.98
+0.47%
3,959,676
05/08/2026
499.29
499.57
490.90
494.65
-1.09%
4,143,614
05/07/2026
491.88
502.68
491.88
500.10
+1.84%
4,964,090
05/06/2026
498.30
499.90
488.91
491.07
-1.04%
4,363,282
05/05/2026
500.19
503.04
492.43
496.25
-1.52%
4,216,704
05/04/2026
494.17
506.44
493.05
503.90
+1.87%
4,419,836
05/01/2026
505.15
508.15
491.33
494.63
-1.48%
4,531,833
04/30/2026
503.66
513.29
498.12
502.08
-4.25%
5,975,052
04/30/2026
$4.60 Earnings
04/29/2026
529.10
533.32
520.02
524.35
+3.47%
5,876,617
04/28/2026
511.39
516.13
506.39
506.77
+0.23%
3,892,551
04/27/2026
499.92
508.19
499.92
505.58
+0.45%
2,531,469
04/24/2026
498.16
504.76
494.80
503.33
+0.36%
2,406,990
04/23/2026
506.52
508.80
497.54
501.54
-1.53%
2,724,324
04/22/2026
511.21
512.93
504.87
509.31
-0.23%
2,288,823
04/21/2026
516.06
522.23
509.31
510.49
-1.03%
3,443,638
04/20/2026
519.89
523.60
513.68
515.79
-0.89%
2,503,482
04/17/2026
520.63
526.58
517.87
520.43
+0.53%
3,617,601
04/16/2026
517.16
521.36
516.14
517.67
-0.27%
2,967,696
04/15/2026
515.14
521.56
512.34
519.09
+1.33%
2,911,234
04/14/2026
507.15
513.12
505.84
512.30
+0.90%
2,745,002
04/13/2026
495.40
508.02
494.17
507.73
+1.99%
3,317,860
04/10/2026
501.17
503.54
494.84
497.83
-0.98%
2,842,048
04/09/2026
503.62
505.82
496.93
502.73
-0.53%
3,301,498
04/09/2026
$0.87 Dividend
04/08/2026
506.28
510.09
504.14
505.40
+1.77%
3,874,920
04/07/2026
496.60
500.90
493.99
496.59
-0.64%
3,593,150