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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 557.6591
CLOSE 557.929

Low

LOW 465.59

High

HIGH 601.77
DATEOPENHIGHLOWCLOSE
01/02/2025529.19530.56517.66522.4
01/03/2025522.53524.46517.68521.36
01/06/2025520.97521.36511.01511.93
01/07/2025513.68516.33511.08511.4
01/08/2025512.04517.45511.53516.4
01/10/2025512.12513.76503.36504.67
01/13/2025501506.15499.92504.91
01/14/2025507.07509.39504.21509.02
01/15/2025515.57523.77513.73522.35
01/16/2025523.62527.12520.72523.14
01/17/2025524.58528.13521.01524.7
01/21/2025527.66529.98526.91528.06
01/22/2025528530.3525.67527.18
01/23/2025529.05534.35528.68534.22
01/24/2025532.99536.06532.15533.49
01/27/2025533.58547.99531.66547.64
01/28/2025546.54551.55542.66547.36
01/29/2025547550.61546.5548.8
01/30/2025555576.94554.53566.01
01/31/2025563.82565.54554.64555.43
02/03/2025552.64565551.07563.95
02/04/2025570.88572557.58559.11
02/05/2025561.35566.87559.8566.29
02/06/2025566.13569.75564.54567.16
02/07/2025568.06570.05561.78562.75
02/10/2025565.25567.27561565.49
02/11/2025564.99566.43559.22564.7
02/12/2025562.01564.75559.44564.6
02/13/2025565.6567.39561.47566.31
02/14/2025566.01569.24564.13564.76
02/18/2025564.9568.63561.52568.61
02/19/2025567.49570.7566.65568.5
02/20/2025568.15568.5559.04563.28
02/21/2025561.43564.8556.58557.51
02/24/2025558.43561.46556.79559
02/25/2025562.44566.04552.69564.03
02/26/2025562.59566.68559.6561.27
02/27/2025565.57574.7564564.82
02/28/2025567.3576.43564576.31
03/03/2025577.33582.23570574.92
03/04/2025570.46573.2552.01555.07
03/05/2025552.58560.99551.32558.3
03/06/2025548.5555.68544.69549.82
03/07/2025547.07550.38536.28546.77
03/10/2025538.15548.56532.02537.12
03/11/2025537.2538.05522.25525.8
03/12/2025530.51532.71519.26524.64
03/13/2025524.5528.53517.71519.83
03/14/2025522.6528.41520.95527.64
03/17/2025523.25533.48521.48531.99
03/18/2025532.34532.59525.51530.19
03/19/2025531.57537.62529.58536.09
03/20/2025533.6540.49532.55536.38
03/21/2025535.44538.05530.76535.69
03/24/2025539.35545.46538.24543.67
03/25/2025545.95547.18542545.16
03/26/2025547.14551.03545.12549.07
03/27/2025549.07561.83547.8557.57
03/28/2025554.23558.59540.09540.61
03/31/2025532.16551.43531.02548.12
04/01/2025546.8551.15544548.51
04/02/2025542.86549.53541.65547.38
04/03/2025528.42539.99527530.55
04/04/2025519.62520.88488.29489.77
04/07/2025478.5502.2465.59485.52
04/08/2025501505.57471.66479.92
04/09/2025470.11518.51470515.43
04/10/2025506.83508.63484.13499.34
04/11/2025498.26515.91495.91509.75
04/14/2025515.87523.42508.5512.46
04/15/2025513.4521.29513.38517.38
04/16/2025516.05521.72509.87513.43
04/17/2025510.95523.98509.13517.33
04/21/2025517517.65503.54509.32
04/22/2025515.62528.8512.75527.33
04/23/2025537.74543.94527.62530.01
04/24/2025528.69536.04525.27535.46
04/25/2025535.46536.92529.88533.48
04/28/2025536.03537.76530.5534.49
04/29/2025534.34540.48533.41539.68
04/30/2025538.53549.07529.55548.06
05/01/2025550552.83539.73546.63
05/02/2025555.63562.38554.99559.39
05/05/2025557.81564.55555.85561.12
05/06/2025556.48565.74556.1558.99
05/07/2025559.27567.23558.49566.33
05/08/2025569.45573.87567567.12
05/09/2025567.45569.58564.6568.64
05/12/2025580580.79566.43578.27
05/13/2025578582.86575.8576.59
05/14/2025578.27578.64572.28573.28
05/15/2025574.13583.04573.65582.2
05/16/2025580.43584.29580.43583.28
05/19/2025581.02588.45580.48586.41
05/20/2025581.24583.99576.85581.11
05/21/2025576.46579567.1569.54
05/22/2025568.66573.16566.93570.14
05/23/2025564.49567.55562.51563.58
05/27/2025566.82574.56566.49574.55
05/28/2025574.58578.84572.94575.92
05/29/2025575.88578.58572.94577.78
05/30/2025576.78585.6576.51585.6
06/02/2025580.5581.82574.78581.22
06/03/2025579.87582.53573.44581.97
06/04/2025584.17586.85582.22584.13
06/05/2025586.31586.69582.63585.44
06/06/2025587.91591.16586.04590.12
06/09/2025588.74590580584.33
06/10/2025584.65589.87583.16589.54
06/11/2025590.32594.71587.6590.74
06/12/2025589.43590.67584.56589.28
06/13/2025572.86575.24552.51562.03
06/16/2025563.9575562.64568.67
06/17/2025564.72571.29564569.45
06/18/2025570.88571.08534.16538.73
06/20/2025536.93538.34527.33532.97
06/23/2025531.42543.13527.57542.35
06/24/2025557.18564.12552.49557.53
06/25/2025556558.48548.62549.7
06/26/2025545.53548.91542.07545.81
06/27/2025546.77556.7545.55550.32
06/30/2025552.5562.63551.9561.94
07/01/2025559.32566.31557.04564.61
07/02/2025562.94565.99557.39561.52
07/03/2025560.78569.66560.74569.24
07/07/2025570.67570.75560.35565.12
07/08/2025564.58566.62560.42562.44
07/09/2025562565.42559.25565.11
07/10/2025565.65566.06561.01563.52
07/11/2025559.82560.82545.85550.18
07/14/2025550.5559.07547.79553.02
07/15/2025553.11554.86548.65550.36
07/16/2025552.42555.52549.5555.52
07/17/2025552.98557.38550.51555.61
07/18/2025555.26556.35550.88552.66
07/21/2025553.4558.08552.04554.65
07/22/2025555.81560.21555.24558.76
07/23/2025557.01562.49554.5562.09
07/24/2025562567.84561.9563.5
07/25/2025564.36569.96563.85568.22
07/28/2025567.37571.65566.22568.28
07/29/2025570.03573563563.32
07/30/2025560.33565.61555.21559.11
07/31/2025568.57579.44562.51566.47
08/01/2025563.86564.87556.1559.89
08/04/2025564.29569.92562.5569.81
08/05/2025569.6571.83562.13566.04
08/06/2025568.99570.36563.97569.13
08/07/2025572.97573.9553.86561.22
08/08/2025563.75576.16562.69574.32
08/11/2025575576.59569.44573.59
08/12/2025575.18578.32570.46574.18
08/13/2025577.33580.27574.04577.9
08/14/2025577.47584.4575.5583.76
08/15/2025585589.56581.11581.7
08/18/2025582.02585.49580.69584.14
08/19/2025584.41590.57584.22585.51
08/20/2025585.91593.88585.91592.68
08/21/2025589.04592.21583.93591.92
08/22/2025595.3601.77593.08598.96
08/25/2025597.82599.04592.86593.21
08/26/2025593.08596586.29591.61
08/27/2025591.21594.62589.82590.66
08/28/2025590.82593.53589.72590.48
08/29/2025592596.83590.26595.29
09/02/2025595.62595.62586591.87
09/03/2025591.83594588.96593.28
09/04/2025593.03595.89589.29595.64
09/05/2025595.47598.58579.03584.22
09/08/2025582.62589.79580.7586.6
09/09/2025583.54591.18583.3584
09/10/2025582.13582.13571579.38
09/11/2025580.88589.97580.01588.73
09/12/2025586.44589.21580580.41
09/15/2025582.73586.5581.5582.96
09/16/2025578.01588.11576.83586.42
09/17/2025587.71598.89587.44598.63
09/18/2025596.08601.62585.88586.05
09/19/2025588.62588.87581.51584.16
09/22/2025580.97587.35580.14584.49
09/23/2025585.45586.86568.25569.97
09/24/2025571.28571.66564.95568.81
09/25/2025565572.39564.57567.3
09/26/2025566.62569.66564.06565.13
09/29/2025566569.32562.51568.14
09/30/2025565.81570.63563.65568.81
10/01/2025565.68575.47565.01573.77
10/02/2025572.73579.84570.77577.33
10/03/2025576.43583.22576.43580.45
10/06/2025579.23581.14569.26578.81
10/07/2025578.99586.08578.91579.84
10/08/2025581.32583.07576.08576.44
10/09/2025577.24579.4562.51564.55
10/10/2025567.58569.42556.69557.48
10/13/2025558565553.01559.24
10/14/2025556569.81556567.92
10/15/2025564.3568.69559.4562.81
10/16/2025562.8564.65547.39549.88
10/17/2025552.49562.8552.01560.97
10/20/2025561.7567.42553.79566.36
10/21/2025562.16575.98560.77572.03
10/22/2025571.05576.43568.58571.36
10/23/2025574.36576.99571.67573.77
10/24/2025577.24580.82573.08573.67
10/27/2025575.72575.72566.48572.36
10/28/2025573.08573.99565.45565.93
10/29/2025561.63566.81551.23554.58
10/30/2025551.56562.92545.64553.68
10/31/2025548.89554.43543.53551.99
11/03/2025550551540.36544.07
11/04/2025544.83554.03542.48552.75
11/05/2025553556.33549.37553.31
11/06/2025550.18555547.86553.28
11/07/2025553.8558.67550.67551.97
11/10/2025552.28554.7548.58552.96
11/11/2025553558.53548.01558.35
11/12/2025560565.91558.41561.23
11/13/2025559.88563.6554.86555.57
11/14/2025556.04557544.05545.73
11/17/2025546549.32536.21536.85
11/18/2025533.56536524.7527.58
11/19/2025528.15531524.98530.36
11/20/2025533.29538.46527.18527.88
11/21/2025532.54544.41531.67540.4
11/24/2025543.44544.04535.11537.85
11/25/2025541.5550.4539546.47
11/26/2025548.48548.67544.17544.93
11/28/2025548.13551.4545.42550.53
12/01/2025547.64549.78543.39543.97
12/02/2025547.28554.75541.04545.91
12/03/2025547.32555.07546.5553.73
12/04/2025557.03559539.56542.31
12/05/2025541.71550.44541.25545.52
12/08/2025546.72547.33537.39540.44
12/09/2025538.71541.9535.92537.55
12/10/2025538.09544.95537.5538.86
12/11/2025542.77565.13542.65563.37
12/12/2025566573.71565.89571.93
12/15/2025572.88573.3567.16569.13
12/16/2025570.7571562.48566.02
12/17/2025565.52571.76563.55565.47
12/18/2025565569.13563.04566.21
12/19/2025566.22572.94565.2572.23
12/22/2025572.23579.45571575.7
12/23/2025575.89581.72575.75576.35
12/24/2025577.25582.29577579.45
12/26/2025579.75581.2578.68579.6
12/29/2025579.6581.99577.41577.9
12/30/2025576.08577.78574.25577.42
12/31/2025576.56577.98570.62570.88