Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Mastercard Incorporated logo
MA
Mastercard Incorporated
20:00:02
489.79 $
0.0000 (%0.00)
Previous Close: 492.99001
Day Low₺488.92
Day High₺495.99
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

MA: Mastercard Incorporated Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 513.7203
CLOSE 513.474

Low

LOW 464.52

High

HIGH 589.67
DATEOPENHIGHLOWCLOSE
01/02/2026570.71570.88559.49563.13
01/05/2026559.62576.26558.45568.57
01/06/2026569581.37567.94580.34
01/07/2026579.27585.28577.62579.92
01/08/2026577.51589.67573.5580.07
01/09/2026578.11581.31575.34575.54
01/12/2026564.03567.88555.89566.28
01/13/2026558.95558.95533.7544.99
01/14/2026544.5548.59538.15546.82
01/15/2026548.52549.88539542.65
01/16/2026540.24544.03538.68539.49
01/20/2026530.6536.41528.51531.74
01/21/2026533.52537.4524.77527.57
01/22/2026529.92533.19523.81532.86
01/23/2026531.41532.14520.16524.74
01/26/2026526.71530.39522.65527.36
01/27/2026527.65529.11519.55520.41
01/28/2026521.96523.83518.27521.37
01/29/2026531.79544.24520.11543.73
01/30/2026541.01543.76535.23538.79
02/02/2026540.99557.12540.95555.37
02/03/2026554.33560.11549.03550.72
02/04/2026549.73556.6541.01553.52
02/05/2026554.85561.92549.95551.89
02/06/2026553.07556.79539.8548.74
02/09/2026543.71546.55534.2535.33
02/10/2026536.27547535540.39
02/11/2026538.15540.7533.11537.46
02/12/2026539.93543527.15527.46
02/13/2026529.06533.99516.02518.36
02/17/2026515525.86515521.93
02/18/2026522.49530.76519.4527.98
02/19/2026524.81526.53516.05520.26
02/20/2026520.25527.5518.59526.41
02/23/2026520.47522.72490496.03
02/24/2026493.74499.25491.26498
02/25/2026502.82510.54502.42509.39
02/26/2026510.95519.9509.01514.77
02/27/2026509.47518.76506.75517.21
03/02/2026509.48526.16507.34521
03/03/2026513.61526.79513524.32
03/04/2026524.16526.16520.28522.92
03/05/2026521.1525.32512.75524.66
03/06/2026519.64522.55512.2522.34
03/09/2026516.27520.89509.11517.72
03/10/2026516.95519.33511514.72
03/11/2026513.08515.31502.72504
03/12/2026500505.62496.29497.31
03/13/2026496.56501.86495.4497.99
03/16/2026498.62508.58498.62508.5
03/17/2026510.55516.96506.5506.58
03/18/2026503.75503.75487.92488.47
03/19/2026490.52497.08487.31491.14
03/20/2026492.47499.22491.01496.32
03/23/2026506.05507.04500.38500.38
03/24/2026495.64502.73493.24498.93
03/25/2026501.29506.25494.56502.76
03/26/2026500.51504.8499.05500.75
03/27/2026499.45500.05480.5484.24
03/30/2026488.03495.54487494
03/31/2026500501.41490.58499.66
04/01/2026502.23503485.65491.65
04/02/2026488.13499.88487.75493.44
04/06/2026493.75501.91491.18501.5
04/07/2026498.29502.6495.67498.28
04/08/2026508511.82505.86507.12
04/09/2026504.46506.67497.76503.57
04/10/2026502.01504.39495.67498.66
04/13/2026496.23508.87495508.58
04/14/2026508513.98506.69513.16
04/15/2026516522.43513.2519.96
04/16/2026518.03522.23517.01518.54
04/17/2026521.5527.47518.74521.3
04/20/2026520.76524.48514.54516.65
04/21/2026516.93523.11510.17511.35
04/22/2026512.07513.79505.72510.16
04/23/2026507.37509.65498.37502.38
04/24/2026499505.61495.63504.17
04/27/2026500.76509.05500.76506.43
04/28/2026512.25517507.24507.62
04/29/2026529.99534.21520.89525.23
04/30/2026504.5514.15498.96502.92
05/01/2026506509492.15495.46
05/04/2026495507.29493.88504.74
05/05/2026501.03503.88493.26497.08
05/06/2026499.14500.74489.73491.89
05/07/2026492.7503.52492.7500.94
05/08/2026500.13500.41491.73495.48
05/11/2026495501.66492.01497.81
05/12/2026500.61506.31499.75499.81
05/13/2026495.61498.6490.32490.64
05/14/2026491.28494.5488.01489.94
05/15/2026493.5502.28492.33494.2
05/18/2026491.49506.23490.95505.79
05/19/2026507.56512.9498.5499.7
05/20/2026493.5499.7490.8498.04
05/21/2026496501.38490.07499.62
05/22/2026499.11504.26497.32498.54
05/26/2026496496.85492.06493.01
05/27/2026493.01499.35492.51495.04
05/28/2026493.34494.58486.35493.75
05/29/2026494.5500.11492.84493.98
06/01/2026494.25497.13488.65495.25
06/02/2026493.06493.99477.68477.68
06/03/2026477.35481.96464.52471.55
06/04/2026479.56488.55477.46481.76
06/05/2026484494484491.08
06/08/2026486.76489.52483.7485.67
06/09/2026483.89495.42482495.24
06/10/2026497.47498.8486.5489.08
06/11/2026488.66491.47484.39486.51
06/12/2026488.88492.37484.54489.98
06/15/2026490.5493.55486.66490.64
06/16/2026491.86501.5489.51501.33
06/17/2026502.93504.64492.4492.99
06/18/2026494.77495.99488.91489.79