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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 340.5699
CLOSE 341.0097

Low

LOW 276.87

High

HIGH 399.92
DATEOPENHIGHLOWCLOSE
01/03/2022359.79372.32359.25370.95
01/04/2022371.99382.4371.65375.39
01/05/2022374382.5372.51373.9
01/06/2022368.69374.22366.5370
01/07/2022366.39371.79364.11369.65
01/10/2022370.91370.91348.77363.91
01/11/2022363.53368.06356.09366.29
01/12/2022368.94372.12367.07367.31
01/13/2022368.61377.68367.88369.52
01/14/2022364.32374.78364.15372.14
01/18/2022370.79372.14365.2366.3
01/19/2022362.41369.3359.71360.73
01/20/2022361.83373.07361.67364
01/21/2022362.5368.13354.11355.08
01/24/2022342.57350.1330.59349.42
01/25/2022343.32347.04333.39338.76
01/26/2022343.36354.77341.25344.66
01/27/2022349.08359.63334.33350.53
01/28/2022359.05382.77355.38382.51
01/31/2022378.68386.55376.29386.38
02/01/2022385.76395.5382.42392.06
02/02/2022389.29399.92382.75396.75
02/03/2022388.54392.94386.49390.07
02/04/2022387.57388.15376.41382.2
02/07/2022382.2382.4373.31376.13
02/08/2022377.54379.77370.54374.37
02/09/2022385.6388.45380.6381.37
02/10/2022371.72380370.56374.39
02/11/2022377.86380.9367.64369.77
02/14/2022368.82377.29366.76374.16
02/15/2022374.58383.07373.4381.54
02/16/2022379.96385376.78382.93
02/17/2022378.6381.29372.17373.7
02/18/2022374.51374.81369369.95
02/22/2022365374.32363.8368.29
02/23/2022371.97373.56360.13361.23
02/24/2022345.94370.54341.31369.38
02/25/2022367.22372.59361.7369.09
02/28/2022362.19365.36355.66360.82
03/01/2022357.85361.58341.22344.48
03/02/2022342.96348.32338.69344.09
03/03/2022347.63349.5340.7340.99
03/04/2022336.9338.83324330.76
03/07/2022329.58329.8312.11312.92
03/08/2022311.39324.73305.61314.33
03/09/2022323.15329.45321.11328.13
03/10/2022321.94326.12319.75324.59
03/11/2022330.03330.97324.03324.79
03/14/2022329.1336.88327.26328.59
03/15/2022332.42338.38331.21335
03/16/2022341.99350.94336.68344.68
03/17/2022341.6346.88339.75346.44
03/18/2022346.7352.74342.49350.09
03/21/2022346.02350342.49345.58
03/22/2022346.78353.93345.51349.53
03/23/2022343.4346.73341.75342.18
03/24/2022342.25349.45340.7349.35
03/25/2022350.41351.54345.65349.02
03/28/2022348.51350.56343.53350.49
03/29/2022358.72370.76357.1367.55
03/30/2022364.01368.28359.62362.24
03/31/2022359.58364.12357.36357.38
04/01/2022359.22367.89358.17363.97
04/04/2022364.25369.76363.15366.91
04/05/2022363.31367.63361.93363.32
04/06/2022356.47357.09349.58353.55
04/07/2022351.18352.9345.81349.55
04/08/2022347.3355.89345.65352.27
04/11/2022350.64351.5345.82347.37
04/12/2022350354.48344.48345.8
04/13/2022344.41357342.87355.14
04/14/2022357.18362.95356.87357.82
04/18/2022353.99360.76353.22356.8
04/19/2022356.81364.67356.07363.87
04/20/2022366.66371.89363.87365.29
04/21/2022369.48375.22363.46364.44
04/22/2022360.5362.1350.61351.18
04/25/2022349.28355.06347.15354.6
04/26/2022347.94350.06343.58344.11
04/27/2022357373.74356361.57
04/28/2022369.13381.97368.79378.83
04/29/2022372.05377.12361.75363.38
05/02/2022363364.93350.59359.04
05/03/2022361.59363.44353.44357.79
05/04/2022359.37369.24353.66368.52
05/05/2022362.1367.77349.03353.37
05/06/2022346.25351.26340.78347.12
05/09/2022341342.39324.89327.99
05/10/2022332.31333.68323.05325.33
05/11/2022325.48331318.55325.87
05/12/2022321.77325.58312.77321.24
05/13/2022327.67335.23326.09332.8
05/16/2022328.54333.55325.03329.73
05/17/2022340.11341.18332.53338.86
05/18/2022333.62341.6333.56335.9
05/19/2022330336.21324.43332.22
05/20/2022335.7339.61327.69336.18
05/23/2022339.03351.3338.96348.43
05/24/2022343.89344335.98340.69
05/25/2022340.58347.74339.21344.76
05/26/2022348353.25346.01349.89
05/27/2022353.39357.79352.11357.78
05/31/2022353.09360.97351.14357.87
06/01/2022358.2364.44354.85357.06
06/02/2022360.49365.05357.76363.08
06/03/2022359.48360.95355.77357.82
06/06/2022362368.31358.53360.14
06/07/2022356.93364.48356.33364.02
06/08/2022365367.12360.98362.33
06/09/2022359.76362.21348.94349
06/10/2022341.33344.31334.6334.75
06/13/2022322330.9317.92319.74
06/14/2022320.1324319.66322.14
06/15/2022327.41330.63319.43325.39
06/16/2022316.09316.45305.08308.78
06/17/2022307314.14303.65310.69
06/21/2022316.05320.23314.88317.4
06/22/2022313.47319.04311.36316.15
06/23/2022318.9319.98313.54316.76
06/24/2022319.22330.81319.22330.5
06/27/2022331.97331.97327.12328.83
06/28/2022332.7337.15318.12318.29
06/29/2022319.11326.11318.41322.59
06/30/2022315.3318.29309.69315.48
07/01/2022314.1318.94311.31318.24
07/05/2022313.08320.31309.46319.26
07/06/2022319322.36315.72320.17
07/07/2022322.35324.86319.52324.07
07/08/2022322.78324.98319.35323.06
07/11/2022319.38326.22319.15324.19
07/12/2022320.21327.36320.21322.86
07/13/2022315.95324.93313.81323.37
07/14/2022316.16327.58315.39325.03
07/15/2022333.63335.57329.76332.57
07/18/2022335.5337.51329.79331.01
07/19/2022331.78342.01331.78340.38
07/20/2022340.38343.31336.29341.27
07/21/2022341.87347.23340.06346.92
07/22/2022348.88351.09340.4343.88
07/25/2022344.45345.54340.11344.21
07/26/2022342.65344.63339.3341.28
07/27/2022343.01348.92331.24343.27
07/28/2022348353.26340.62352.45
07/29/2022354.13356.8349.96353.79
08/01/2022347.81354.84345.66350.54
08/02/2022347.08351.15343.98349.01
08/03/2022350356.48348.54354.13
08/04/2022354.67358.61349.65356.07
08/05/2022350.4357.83350.4357.51
08/08/2022359359349.89352.16
08/09/2022350.4351.12345.35346.54
08/10/2022354.34354.55351.05353.38
08/11/2022355.85355.85350.35350.58
08/12/2022354.74355.45350.26354.27
08/15/2022352.33361.95350.82359.95
08/16/2022354.27360353.1359.25
08/17/2022353.5356.96351.75355.33
08/18/2022354.32359.52353.57357.36
08/19/2022356.63356.77353.56354.28
08/22/2022350351344.28345.51
08/23/2022342.69345.21339.37340.89
08/24/2022340.18342.29338.35339.71
08/25/2022340345.13337.32344.67
08/26/2022345.05345.64331.7331.96
08/29/2022329.99332.81327.77329.35
08/30/2022331332.97325.57327.81
08/31/2022328.29331.18324.28324.37
09/01/2022323.81325.61319.21325.25
09/02/2022329.41329.67320.53322.56
09/06/2022322.5326.99320.56324.08
09/07/2022324.08329.2322.05328.62
09/08/2022324.53330.29323.48330.07
09/09/2022330.54337.02330.15335.85
09/12/2022338.09339.48335.94338.42
09/13/2022330332.8324.58325.44
09/14/2022327.04328.48323.35325.85
09/15/2022323.59325.94315.17316.96
09/16/2022312.85315.63309.11315.13
09/19/2022311.95315.45310.25314.03
09/20/2022311.16314.37309.44313.27
09/21/2022314.48314.98304.22304.5
09/22/2022302.95303.08296.59298.36
09/23/2022293.13294.57290.24293.58
09/26/2022290.05295.34289.12290.11
09/27/2022295.47297.9284.8286.48
09/28/2022285.11292.98281.69290.18
09/29/2022288.35292.07284.85286.77
09/30/2022286.86290.76284.34284.34
10/03/2022287.85292.75284.92290.48
10/04/2022296.19303.97295.98301.27
10/05/2022297.98306.6297.25304.2
10/06/2022302.58305.05298.86299.23
10/07/2022296.66297.19292.99294.97
10/10/2022297.04297.25289.54291.78
10/11/2022289.83290.39284.42286.05
10/12/2022286.54287.49283.21283.38
10/13/2022277.28295.43276.87293.96
10/14/2022295.86298.62287.84288.69
10/17/2022295.42298.73291.34295.04
10/18/2022303.17303.7296.55300.38
10/19/2022295.46299.64294.79297.76
10/20/2022297.75302.73295.61296.28
10/21/2022294.51302.71293.5302.37
10/24/2022304.52307300.5305.6
10/25/2022305.91312.1305.86311.41
10/26/2022312.29324.45312.29319.51
10/27/2022316.18323.08314.06319.37
10/28/2022319.31331.8317.82329.47
10/31/2022328.88329.44323.78328.18
11/01/2022332.22333.64327.09333.19
11/02/2022331.42333319.63319.82
11/03/2022315.12316.77308.6309.17
11/04/2022313.84323.13313.24318.37
11/07/2022322.45325.8317.71325.13
11/08/2022326.23329.4322.26325.75
11/09/2022322.28323.69315.15315.64
11/10/2022331.18337.4329.16337.27
11/11/2022339342.63336.36339.29
11/14/2022336.74344.51336.02339.37
11/15/2022346.59351.22339.49343.51
11/16/2022343.16345.13340.1342.76
11/17/2022339341.92337341.27
11/18/2022345.66348.63341.33343.69
11/21/2022343344.25337.62338.25
11/22/2022339.83345.32337.56344.96
11/23/2022344.63350.8344.15348.64
11/25/2022348.96351.4348.08351.29
11/28/2022346.68350.23343.23344.59
11/29/2022343.65344.72340.75343.13
11/30/2022342.85356.4341.48356.4
12/01/2022357.99361.58354.05360.8
12/02/2022357.45362.29356.06360.06
12/05/2022356358.9354.45356.09
12/06/2022353.82355344.35347.53
12/07/2022346.88347.85341.47347.42
12/08/2022350352.17347.22351.17
12/09/2022348.4352.77347.36348.83
12/12/2022350.31358.44349.1358.17
12/13/2022369.24369.26355.74357.15
12/14/2022357362.1353.77357.51
12/15/2022351.42353.8342.56346.25
12/16/2022344.77348.24343.38345.84
12/19/2022345.36345.85339.54341.26
12/20/2022341.37344.37340.62342.95
12/21/2022343.64347.6342.37345.69
12/22/2022344.19345.6336.43341.52
12/23/2022339.02344.54337.69343.6
12/27/2022344.1346.91341.81346.16
12/28/2022346.55349.51341.78341.95
12/29/2022344.38349.72343.54348.21
12/30/2022345.33347.9343.62347.73