S&P 500   4,252.15 (+0.54%)
DOW   33,078.39 (+0.23%)
QQQ   358.52 (+1.01%)
AAPL   173.11 (+0.41%)
MSFT   318.19 (+1.53%)
META   303.74 (+0.93%)
GOOGL   134.76 (+1.76%)
AMZN   126.42 (+1.36%)
TSLA   256.94 (+4.22%)
NVDA   437.67 (+0.57%)
NIO   8.74 (+1.51%)
BABA   84.03 (-0.60%)
AMD   102.32 (+2.24%)
T   14.60 (-1.22%)
F   12.01 (-0.50%)
MU   67.89 (+0.09%)
CGC   0.75 (+9.95%)
GE   108.97 (+1.12%)
DIS   79.56 (+0.03%)
AMC   8.04 (+2.42%)
PFE   33.56 (-1.00%)
PYPL   58.18 (+1.54%)
NFLX   376.39 (-0.10%)
S&P 500   4,252.15 (+0.54%)
DOW   33,078.39 (+0.23%)
QQQ   358.52 (+1.01%)
AAPL   173.11 (+0.41%)
MSFT   318.19 (+1.53%)
META   303.74 (+0.93%)
GOOGL   134.76 (+1.76%)
AMZN   126.42 (+1.36%)
TSLA   256.94 (+4.22%)
NVDA   437.67 (+0.57%)
NIO   8.74 (+1.51%)
BABA   84.03 (-0.60%)
AMD   102.32 (+2.24%)
T   14.60 (-1.22%)
F   12.01 (-0.50%)
MU   67.89 (+0.09%)
CGC   0.75 (+9.95%)
GE   108.97 (+1.12%)
DIS   79.56 (+0.03%)
AMC   8.04 (+2.42%)
PFE   33.56 (-1.00%)
PYPL   58.18 (+1.54%)
NFLX   376.39 (-0.10%)
S&P 500   4,252.15 (+0.54%)
DOW   33,078.39 (+0.23%)
QQQ   358.52 (+1.01%)
AAPL   173.11 (+0.41%)
MSFT   318.19 (+1.53%)
META   303.74 (+0.93%)
GOOGL   134.76 (+1.76%)
AMZN   126.42 (+1.36%)
TSLA   256.94 (+4.22%)
NVDA   437.67 (+0.57%)
NIO   8.74 (+1.51%)
BABA   84.03 (-0.60%)
AMD   102.32 (+2.24%)
T   14.60 (-1.22%)
F   12.01 (-0.50%)
MU   67.89 (+0.09%)
CGC   0.75 (+9.95%)
GE   108.97 (+1.12%)
DIS   79.56 (+0.03%)
AMC   8.04 (+2.42%)
PFE   33.56 (-1.00%)
PYPL   58.18 (+1.54%)
NFLX   376.39 (-0.10%)
S&P 500   4,252.15 (+0.54%)
DOW   33,078.39 (+0.23%)
QQQ   358.52 (+1.01%)
AAPL   173.11 (+0.41%)
MSFT   318.19 (+1.53%)
META   303.74 (+0.93%)
GOOGL   134.76 (+1.76%)
AMZN   126.42 (+1.36%)
TSLA   256.94 (+4.22%)
NVDA   437.67 (+0.57%)
NIO   8.74 (+1.51%)
BABA   84.03 (-0.60%)
AMD   102.32 (+2.24%)
T   14.60 (-1.22%)
F   12.01 (-0.50%)
MU   67.89 (+0.09%)
CGC   0.75 (+9.95%)
GE   108.97 (+1.12%)
DIS   79.56 (+0.03%)
AMC   8.04 (+2.42%)
PFE   33.56 (-1.00%)
PYPL   58.18 (+1.54%)
NFLX   376.39 (-0.10%)
Top-Rated StocksTop-Rated
NYSE:MA

Mastercard (MA) Stock Chart & Stock Price History

$392.51
+1.45 (+0.37%)
(As of 12:45 PM ET)
Compare
Today's Range
$388.58
▼
$393.67
50-Day Range
$390.02
▼
$417.13
52-Week Range
$276.87
▼
$418.60
Volume
771,365 shs
Average Volume
2.65 million shs
Market Capitalization
$369.83 billion
P/E Ratio
36.79
Dividend Yield
0.58%
Price Target
$443.88
ProfileAnalyst RatingsChartCompetitorsDividendEarningsFinancialsInsider TradesInstitutional OwnershipHeadlinesOptions ChainSEC FilingsShort InterestSocial MediaSustainability

Mastercard Stock Price Performance

5 Day
Performance
-0.87%
1 Month
Performance
-5.55%
3 Month
Performance
-0.37%
6 Month
Performance
+7.86%
Year-To-Date
Performance
+12.88%
1 Year
Performance
+30.29%
Receive MA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Mastercard and its competitors with MarketBeat's FREE daily newsletter


MA Stock Chart for Wednesday, October, 4, 2023

MA Chart by TradingView

Mastercard Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/03/2023$395.70$391.04
-1.18%		$397.86$388.972.53 million shs$368.44 billion
10/02/2023$395.91$395.70
-0.05%		$396.36$392.452.86 million shs$372.83 billion
09/29/2023$399.41$395.95
-0.87%		$402.18$394.253.03 million shs$373.07 billion
09/28/2023$395.48$399.41
+0.99%		$401.35$395.372.22 million shs$376.33 billion
09/27/2023$395.24$395.48
+0.06%		$397.03$391.481.96 million shs$372.63 billion
09/26/2023$402.22$395.24
-1.74%		$400.85$393.642.94 million shs$372.40 billion
09/25/2023$402.22$402.22$403.23$399.841.85 million shs$378.98 billion
09/22/2023$403.36$401.95
-0.35%		$406.85$401.571.89 million shs$378.72 billion
09/21/2023$410.52$403.36
-1.74%		$408.77$402.102.44 million shs$380.05 billion
09/20/2023$413.44$410.52
-0.71%		$415.85$410.081.57 million shs$386.80 billion
09/19/2023$417.13$413.44
-0.88%		$417.00$411.111.73 million shs$389.55 billion
09/18/2023$414.31$417.13
+0.68%		$417.89$413.041.80 million shs$393.02 billion
09/15/2023$413.35$414.31
+0.23%		$418.30$411.144.44 million shs$390.37 billion
09/14/2023$416.30$413.35
-0.71%		$418.58$407.783.56 million shs$389.46 billion
09/13/2023$416.20$416.30
+0.02%		$418.41$414.972.13 million shs$392.24 billion
09/12/2023$416.96$416.20
-0.18%		$417.65$415.342.00 million shs$392.15 billion
09/11/2023$414.84$416.96
+0.51%		$417.59$414.641.54 million shs$392.86 billion
09/08/2023$414.62$414.68
+0.01%		$416.30$413.861.87 million shs$390.72 billion
09/07/2023$413.18$414.62
+0.35%		$416.13$411.732.48 million shs$390.66 billion
09/06/2023$411.45$413.18
+0.42%		$413.38$408.892.28 million shs$389.30 billion
09/05/2023$415.57$411.45
-0.99%		$415.40$409.702.05 million shs$387.67 billion
09/04/2023$415.57$415.57$416.51$412.491.84 million shs$391.55 billion
09/01/2023$412.64$415.57
+0.71%		$416.51$412.491.82 million shs$391.55 billion
08/31/2023$413.74$412.64
-0.27%		$416.29$411.782.52 million shs$388.79 billion
08/30/2023$411.81$413.74
+0.47%		$417.78$413.522.52 million shs$389.83 billion
08/29/2023$407.44$411.81
+1.07%		$412.19$406.632.19 million shs$388.01 billion
08/28/2023$402.89$407.44
+1.13%		$407.80$403.151.90 million shs$383.89 billion
08/25/2023$397.67$402.89
+1.31%		$404.62$399.002.15 million shs$379.61 billion
08/24/2023$401.13$397.67
-0.86%		$404.00$397.501.97 million shs$374.69 billion
08/23/2023$397.84$401.13
+0.83%		$401.92$398.361.94 million shs$377.95 billion
08/22/2023$393.20$397.84
+1.18%		$398.77$393.682.40 million shs$374.85 billion
08/21/2023$392.17$393.20
+0.26%		$394.99$391.021.77 million shs$370.48 billion
08/18/2023$392.62$392.17
-0.11%		$393.84$388.831.99 million shs$369.51 billion
08/17/2023$394.37$392.62
-0.44%		$396.21$390.992.11 million shs$369.93 billion
08/16/2023$394.36$394.37
+0.00%		$399.20$393.121.95 million shs$371.58 billion
08/15/2023$398.65$394.36
-1.08%		$397.49$393.591.75 million shs$371.57 billion
08/14/2023$394.98$398.65
+0.93%		$399.17$394.611.64 million shs$375.61 billion
08/11/2023$397.14$394.82
-0.58%		$396.64$392.811.46 million shs$372.00 billion
08/10/2023$393.67$397.14
+0.88%		$400.63$395.712.09 million shs$374.19 billion
08/09/2023$393.19$393.67
+0.12%		$396.79$391.871.76 million shs$370.92 billion
08/08/2023$396.98$393.19
-0.95%		$396.38$390.131.72 million shs$370.47 billion
08/07/2023$391.35$396.98
+1.44%		$397.75$393.001.56 million shs$374.04 billion
08/04/2023$393.09$391.35
-0.44%		$396.09$390.072.21 million shs$370.94 billion
08/03/2023$390.02$393.09
+0.79%		$393.44$386.422.19 million shs$372.59 billion
08/02/2023$397.06$390.02
-1.77%		$394.21$389.582.41 million shs$369.68 billion
08/01/2023$394.28$397.06
+0.71%		$397.27$392.362.34 million shs$376.35 billion
07/31/2023$392.96$394.28
+0.34%		$396.08$392.473.58 million shs$373.72 billion
07/28/2023$394.56$392.96
-0.41%		$398.00$388.884.50 million shs$372.47 billion
07/27/2023$402.41$394.56
-1.95%		$405.19$394.003.56 million shs$373.98 billion
07/26/2023$401.28$402.41
+0.28%		$403.31$395.752.57 million shs$381.42 billion
07/25/2023$404.79$401.28
-0.87%		$404.86$401.002.47 million shs$380.35 billion
07/24/2023$397.49$404.79
+1.84%		$404.91$396.612.96 million shs$383.68 billion
07/21/2023$398.02$397.78
-0.06%		$401.51$397.421.87 million shs$377.04 billion
07/20/2023$398.27$398.02
-0.06%		$399.72$395.552.57 million shs$377.26 billion
07/19/2023$398.28$398.27
0.00%		$399.85$396.311.81 million shs$377.50 billion
07/18/2023$402.24$398.28
-0.98%		$401.94$395.212.68 million shs$377.51 billion
07/17/2023$402.51$402.24
-0.07%		$403.94$401.122.34 million shs$381.26 billion
07/14/2023$400.56$402.51
+0.49%		$403.49$400.301.98 million shs$381.52 billion
07/13/2023$400.69$400.56
-0.03%		$403.24$400.462.35 million shs$379.67 billion
07/12/2023$397.79$400.69
+0.73%		$403.17$398.712.27 million shs$379.79 billion
07/11/2023$392.27$397.79
+1.41%		$398.46$392.342.11 million shs$377.05 billion
07/10/2023$388.68$392.27
+0.92%		$393.43$388.422.15 million shs$371.81 billion
07/07/2023$393.14$388.91
-1.08%		$392.45$388.402.65 million shs$368.63 billion
07/06/2023$394.60$393.14
-0.37%		$394.21$389.742.15 million shs$372.64 billion
07/05/2023$393.96$394.60
+0.16%		$395.22$387.132.78 million shs$374.02 billion
07/04/2023$393.96$393.96$394.31$388.681.30 million shs$373.41 billion
07/03/2023$393.30$393.96
+0.17%		$394.31$388.681.30 million shs$373.41 billion

Related Companies:
This page (NYSE:MA) was last updated on 10/4/2023 by MarketBeat.com Staff

My Account -