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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 474.0567
CLOSE 474.1296

Low

LOW 416.53

High

HIGH 537.7
DATEOPENHIGHLOWCLOSE
01/02/2024424.09424.28419.56421.89
01/03/2024421.2421.34417.5418.77
01/04/2024418.5423.45418.28419.77
01/05/2024420.49422.76416.99419.42
01/08/2024419.44422.08416.53421.98
01/09/2024419.1423.7418.54422.6
01/10/2024426429.47424.15428.27
01/11/2024430431.79425.77426.72
01/12/2024429.95431.11427.7429.1
01/16/2024427.44429.73426.52428.35
01/17/2024425.48430.38425.48427.42
01/18/2024428.64431.22427.45430.72
01/19/2024432.55437.07429.34436.78
01/22/2024438.98440.94437.26439.75
01/23/2024440.27440.6437.86438.76
01/24/2024438.53440.93435.76438.7
01/25/2024436438.63434.46436.8
01/26/2024432.55439.89430.67438.53
01/29/2024435.78440.96434.67440.58
01/30/2024440.9446.22440.05445.19
01/31/2024450462446.62449.23
02/01/2024455461.14454.05460.92
02/02/2024462.21463.84458.5460.58
02/05/2024459.51461.37455.53456.76
02/06/2024455.36460.56455.36460.5
02/07/2024461.21462.24459.62461.91
02/08/2024460460.75457.45458.26
02/09/2024458.06458.99456.37457.88
02/12/2024459.18459.4456.08458.71
02/13/2024456.76461.88456.04460.46
02/14/2024462465.45459.44465.19
02/15/2024465.83472.11465.23471.28
02/16/2024474.17474.17467.07468.13
02/20/2024452.8455.85450.12451.75
02/21/2024453.31459.6452459.05
02/22/2024461.81472.5461.58471.56
02/23/2024473.73475.17471.86473.42
02/26/2024473475.08472474.51
02/27/2024474.55475469.95474.75
02/28/2024474.17479.14473.67478.85
02/29/2024478478.39472.05474.76
03/01/2024474.91477.5473.9476.63
03/04/2024475.67476.63465.77468.49
03/05/2024467.37469.24464.62467.52
03/06/2024467.16473.62467.16471.6
03/07/2024473.2473.27465.89467.54
03/08/2024467.1471.62467.1469.26
03/11/2024469469.37464.69469.16
03/12/2024470.53474.37468.71472.87
03/13/2024474.23476.16472.78475.61
03/14/2024481.02482477.18479.48
03/15/2024473.34478.46473.08475.83
03/18/2024478.64480.82476.65478.89
03/19/2024481.62484.61479.51484
03/20/2024484.32488.45483.64488.04
03/21/2024488.53490483.4488.64
03/22/2024488.31488.89481.46481.67
03/25/2024481.6482.32474.41476.04
03/26/2024477.72480472.31476.8
03/27/2024480.5482.16474.75477.95
03/28/2024477.91482.43477.28481.57
04/01/2024480.66483.28477.33478.4
04/02/2024476.97480.41476.3479.43
04/03/2024480.44483.3477.21477.42
04/04/2024479.97481.96469469.77
04/05/2024474479.31472.53477.15
04/08/2024476.4479.68474.28478.85
04/09/2024477.97478.89467.83472.16
04/10/2024470.17474.39468.85469.17
04/11/2024468.28470.35464.19468.31
04/12/2024466469.52462.11465.38
04/15/2024470.24471458.43459.79
04/16/2024460463.38459459.82
04/17/2024462.77463.41458.15460.16
04/18/2024460.5461.91453.8454.7
04/19/2024458.89459.86452.59455.39
04/22/2024457.5460.74455.13456.75
04/23/2024458.48462.98457.31462.82
04/24/2024465.29468.15460.35462.5
04/25/2024460.94464456.72462.11
04/26/2024462.91464.82460.94462.42
04/29/2024460.95461.59455.68457.1
04/30/2024456.26457.72450.88451.2
05/01/2024445.8448.98438.38442.07
05/02/2024443444.66438.05441.1
05/03/2024444.91445.26436.9443.58
05/06/2024447.23450.5445.56449.37
05/07/2024451.76453.3447.53453.06
05/08/2024454455.11449.92454.77
05/09/2024453.55456.03453.55455.49
05/10/2024457.33458.58454.98456.98
05/13/2024456.93458.72455.51457.76
05/14/2024457.92458.98449.3454.2
05/15/2024452.79458.6452.79458
05/16/2024460464.93458.82458.87
05/17/2024460.45461.69458.11460.27
05/20/2024459.48462.22458.78459.66
05/21/2024457.91460.39455.63459.1
05/22/2024458.9462.5455.17456.52
05/23/2024456.52458.05450.44451.21
05/24/2024452.51454.45450.32451.18
05/28/2024450450.63442.4445.08
05/29/2024442.11444.56441.8442.47
05/30/2024442.21444.19440.67442.1
05/31/2024442.69447.34439.26447.07
06/03/2024443.48445437.89443.19
06/04/2024443.36444.88441.32444.77
06/05/2024446.8447.57442.31446.66
06/06/2024448.49449.78444.63448.68
06/07/2024449.45453447.26449.79
06/10/2024448.42450.17444.37449.25
06/11/2024447.84449.25445.11449.04
06/12/2024451.49452.5441.6443
06/13/2024443445.15439.32445
06/14/2024443.34444.96441.2444.63
06/17/2024442.43449.34441.68448.11
06/18/2024447.06451.2446.7450.11
06/20/2024451.06454.48448.36452.51
06/21/2024452.19455.3450.26454.85
06/24/2024454.93463.07454.93456.96
06/25/2024458.48460.31453.8455.65
06/26/2024452.75454.68451.39452.38
06/27/2024448.57448.7442442.75
06/28/2024444.64448.3438.72441.16
07/01/2024440.8442.47435.55437.61
07/02/2024435444.76435444.65
07/03/2024445.32449.29444.28448.18
07/05/2024447.11449.95444.28449.49
07/08/2024449.28450.61445446.24
07/09/2024446.65447.58442.79444.7
07/10/2024434.61437.41429.05433.64
07/11/2024432437.77430.11436.42
07/12/2024437.4442.23437.32440.11
07/15/2024440.33444.4438.74444
07/16/2024446.94447.16439.7443.53
07/17/2024442.4451.52442.06451.16
07/18/2024448.75455.43447.48448.72
07/19/2024451.22451.24443.57443.69
07/22/2024445.41448.85443.25447.94
07/23/2024448.05448.74441.11441.72
07/24/2024434435.86428.86432.45
07/25/2024433.94437.7429.56429.6
07/26/2024432.28440.78432.11438.18
07/29/2024438.8442.92435.42441.3
07/30/2024443.77448.73443.01447.45
07/31/2024462474457.54463.71
08/01/2024465.46467.5459.19462.41
08/02/2024460.22466.75458.61462.02
08/05/2024455461.3439.59442
08/06/2024443.22455.45442.11448.3
08/07/2024450.53456.92449.04449.84
08/08/2024452.24456.27451.03455.58
08/09/2024455.58458.8453.46456.78
08/12/2024457.77458.46453.89455.69
08/13/2024458.14459.64454.89459.36
08/14/2024459.26460.54456.07460.16
08/15/2024465.1469464468.71
08/16/2024468470.26466.04468.88
08/19/2024469470.15465.52466.98
08/20/2024468.13469.67465.51469.12
08/21/2024468.54469.09464.52468
08/22/2024469.49470.91466.7468.82
08/23/2024470.3470.34461.9466.44
08/26/2024468.1470.53467468.64
08/27/2024471.08475.5468.22474.99
08/28/2024475476.41468.87471.8
08/29/2024474.47481.92474.47480.8
08/30/2024481.84485.74479.65483.34
09/03/2024482.47486.69480.04482.12
09/04/2024482.09486.17481.18483.14
09/05/2024483.14484.16473.11477.36
09/06/2024477.11480.44474.71476.12
09/09/2024480.5489.21479.57487.09
09/10/2024487.1488.33482.33488.02
09/11/2024486.52489.11477.84488.18
09/12/2024486.95492.88483492.11
09/13/2024493.1496.85491.45493.36
09/16/2024495.3498.32493.39497.71
09/17/2024498.6501.74497.85500.99
09/18/2024501.28501.8494.04494.76
09/19/2024500501.13486.25493.01
09/20/2024489.65493.53487.74492.74
09/23/2024493.16497.69491.3497.14
09/24/2024492.68493.25484.42487.41
09/25/2024484.76489.9483.54489.45
09/26/2024491493.63489491.27
09/27/2024491.03496490.39493.64
09/30/2024491.78494.99490.11493.8
10/01/2024497.26498.03493.11496.38
10/02/2024492.94495.91489.68495.57
10/03/2024495.55497.09493494.97
10/04/2024495.56499.05492.47497.7
10/07/2024497.33498.53490.75491.3
10/08/2024492.5497.53491.53497.06
10/09/2024498.38500.75495.59499.95
10/10/2024500500.72495.84498.02
10/11/2024496.51502.92496.47502.26
10/14/2024504.36508.79502.05506.66
10/15/2024505.62509.88504507.23
10/16/2024506.35515.4506514.07
10/17/2024516.29517.04511.52513.76
10/18/2024514.54518512.58516.34
10/21/2024516.99518.82513.94515.01
10/22/2024511.15514.55510.5513.02
10/23/2024512.66514.72511.9513.73
10/24/2024511.9513.34509.46510.62
10/25/2024512.5514.73505.62507.36
10/28/2024507.4510.86506.14508.21
10/29/2024507.54511.39505.7506.28
10/30/2024512.52516.45507513.69
10/31/2024521.25527.9499.03499.59
11/01/2024500.44510.55498.53508.08
11/04/2024509.14510503.03505.58
11/05/2024505.58508.15503.61505.56
11/06/2024520.86523515.94521.13
11/07/2024523.99524.03516.59517.97
11/08/2024520.34528.84519.53524.76
11/11/2024528.85534.03528.52530.12
11/12/2024529.1530.9527.3529.17
11/13/2024530.01530.5516.42521.88
11/14/2024520.62522.36517.65520.4
11/15/2024518.53523.39518521.89
11/18/2024518.59523.49517521.63
11/19/2024518.78522.65516.76519.46
11/20/2024521.53522.5511512.54
11/21/2024513.23520.12511.58515.1
11/22/2024516.93521.71516.18520.86
11/25/2024521.64528.25521.02526.6
11/26/2024527.9530.65525.06528.48
11/27/2024529.05533.62526.58532.38
11/29/2024533.01535.77530.03532.94
12/02/2024532.93534.82526.23531.36
12/03/2024534.67534.82525.96526.18
12/04/2024523.64526.28518.17521.14
12/05/2024524.6527.47522.17524.77
12/06/2024522.93531522.5528.57
12/09/2024529.02531.59521.88522.82
12/10/2024522.51529.66520.22529.01
12/11/2024529.19535.89527.27534.45
12/12/2024536.29536.75531.97532.41
12/13/2024534.17534.68528.91529
12/16/2024532535529530.31
12/17/2024529.4531.78524.87531.01
12/18/2024530.32537.13519.71519.96
12/19/2024524.16529.22522.2523.28
12/20/2024522.87532.08519.42528.03
12/23/2024525.83529.4521.13528.96
12/24/2024529.27535.74527.83535.71
12/26/2024533.63537.7532.92536.15
12/27/2024533.61537.56530.8532.2
12/30/2024527528.57521.33525.55
12/31/2024527.67529.19525.56526.57