Skip to main content
MA logo

Mastercard Incorporated

MANYSEFinancialsCredit Services

$623.60Today:- (-)1Y +10.36%

As of Oct 23, 2026 close

Market cap
$550.64B
P/E (TTM)
33.87
Forward P/E
29.12
Dividend yield
0.55%
52-week range
$464.52$624.29
Volume (live)
-
Avg. volume (3M)
2.99M

Mastercard Incorporated (MA) Historical Stock Prices

Analyze Mastercard Incorporated (MA) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Mastercard Incorporated (MA) Interactive Price Chart

Interactive historical price chart showing Mastercard Incorporated stock price movements and trends across multiple time periods.

Loading chart...

MA Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
MA historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 2026628.76631.12619.59623.60623.602.70M
Oct 22, 2026624.44633.29623.88633.21633.213.89M
Oct 21, 2026620.40624.66617.37622.62622.622.75M
Oct 20, 2026617.50624.29616.60620.42620.422.88M
Oct 19, 2026610.00618.00608.59616.40616.402.96M
Oct 16, 2026619.36622.49613.32617.42617.423.19M
Oct 15, 2026610.00619.80607.05616.32616.324.18M
Oct 14, 2026605.50606.61600.65603.24603.243.22M
Oct 13, 2026599.69605.60597.13604.80604.803.66M
Oct 12, 2026592.86598.95590.21595.09595.092.91M
Oct 9, 2026574.11591.28574.00589.14589.142.42M
Oct 8, 2026568.49581.59568.49574.76573.893.39M
Oct 7, 2026567.49573.71567.00570.06569.201.86M
Oct 6, 2026563.50568.92562.14566.58565.722.29M
Oct 5, 2026552.04565.87551.15564.59563.742.41M
Oct 2, 2026551.32554.68545.40552.26551.422.45M
Oct 1, 2026551.00557.20546.12550.00549.172.89M
Sep 30, 2026562.26563.00551.43551.47550.645.04M
Sep 29, 2026564.00566.99561.30563.58562.732.90M
Sep 28, 2026566.28569.57563.50568.26567.403.22M
Sep 25, 2026567.08568.78562.29567.65566.792.37M
Sep 24, 2026561.00568.18559.68566.08565.222.17M
Sep 23, 2026555.78565.75554.00559.92559.072.88M
Sep 22, 2026571.18571.35553.12555.89555.053.82M
Sep 21, 2026567.11569.39562.36567.65566.792.57M
Sep 18, 2026564.95568.43561.90565.24564.385.44M
Sep 17, 2026568.07569.86564.07565.73564.872.07M
Sep 16, 2026571.59573.04565.32567.75566.892.39M
Sep 15, 2026571.48574.00567.30573.27572.402.13M
Sep 14, 2026575.98578.90565.96574.42573.552.51M
Sep 11, 2026568.88572.68564.25569.19568.332.05M
Sep 10, 2026565.00568.73563.17565.37564.511.88M
Sep 9, 2026569.00570.84565.73567.50566.641.83M
Sep 8, 2026572.67575.67567.01570.89570.032.71M
Sep 4, 2026580.73584.50578.71579.21578.331.77M
Sep 3, 2026590.69592.97583.81585.71584.822.24M
Sep 2, 2026584.00590.71583.70588.14587.252.29M
Sep 1, 2026589.65592.64580.88581.10580.223.31M
Aug 31, 2026593.54595.18588.38589.31588.423.15M
Aug 28, 2026593.95598.02592.08595.30594.401.89M
Aug 27, 2026593.76594.01588.11591.73590.833.19M
Aug 26, 2026599.37600.49594.71598.47597.563.11M
Aug 25, 2026596.87601.23595.35599.37598.463.37M
Aug 24, 2026585.00599.99584.22599.86598.953.12M
Aug 21, 2026574.55582.27573.04580.63579.752.20M
Aug 20, 2026572.07579.61571.80573.85572.982.61M
Aug 19, 2026571.50582.93570.33573.72572.853.05M
Aug 18, 2026563.87578.50563.18574.31573.443.91M
Aug 17, 2026565.24569.27561.26562.26561.413.02M
Aug 14, 2026567.95570.67564.43569.29568.432.47M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.