Free Trial
→ Tim Sykes’ Urgent Trade Alert: “Make this move now” (From Timothy Sykes) (Ad) Free MA Stock Alerts

Mastercard (MA) Stock Chart & Stock Price History

Mastercard logo
$506.28
-1.93 (-0.38%)
(As of 10/29/2024 ET)
Compare

Mastercard Stock Price Performance

5 Day
Performance
-0.82%
1 Month
Performance
+2.56%
3 Month
Performance
+14.72%
6 Month
Performance
+10.78%
Year-To-Date
Performance
+18.70%
1 Year
Performance
+39.06%
Receive MA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Mastercard and its competitors with MarketBeat's FREE daily newsletter

Ad Timothy Sykes
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Tim Sykes - the world’s most apolitical Millionaire trader - just sat down for an urgent election interview… Breaking down the ONE MOVE you must make before the November 5th election to set yourself up for a prosperous 2025.
Click here to see the surprising reason why

MA Stock Chart for Wednesday, October, 30, 2024

MA Chart by TradingView

Mastercard Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/29/2024$508.14$506.28
-0.37%		$511.39$505.702.03 million shs$469.50 billion
10/28/2024$507.36$508.14
+0.15%		$510.86$506.142.19 million shs$472.37 billion
10/25/2024$510.48$507.36
-0.61%		$514.73$505.621.56 million shs$471.65 billion
10/24/2024$513.73$510.48
-0.63%		$513.34$509.531.91 million shs$474.55 billion
10/23/2024$513.02$513.73
+0.14%		$514.72$511.901.73 million shs$477.57 billion
10/22/2024$515.01$513.02
-0.39%		$514.55$510.501.86 million shs$476.91 billion
10/21/2024$516.34$515.01
-0.26%		$518.82$513.942.21 million shs$478.76 billion
10/18/2024$513.91$516.45
+0.49%		$518.00$512.652.60 million shs$480.10 billion
10/17/2024$514.07$513.91
-0.03%		$516.95$511.522.23 million shs$477.74 billion
10/16/2024$507.23$514.07
+1.35%		$515.40$506.002.79 million shs$477.89 billion
10/15/2024$506.93$507.23
+0.06%		$509.88$504.002.88 million shs$471.53 billion
10/14/2024$502.26$506.93
+0.93%		$508.74$502.052.13 million shs$471.25 billion
10/11/2024$498.02$502.25
+0.85%		$502.92$496.471.92 million shs$464.00 billion
10/10/2024$499.61$498.02
-0.32%		$500.72$495.841.49 million shs$462.97 billion
10/09/2024$497.06$499.61
+0.51%		$500.75$495.611.71 million shs$464.44 billion
10/08/2024$491.30$497.06
+1.17%		$497.53$491.531.70 million shs$462.07 billion
10/07/2024$497.70$491.30
-1.29%		$498.53$490.751.86 million shs$456.72 billion
10/04/2024$494.94$497.60
+0.54%		$499.05$492.471.94 million shs$462.58 billion
10/03/2024$495.67$494.94
-0.15%		$497.09$493.001.38 million shs$460.10 billion
10/02/2024$496.19$495.67
-0.10%		$495.91$489.711.74 million shs$460.78 billion
10/01/2024$493.80$496.19
+0.48%		$498.03$493.123.75 million shs$461.27 billion
09/30/2024$493.64$493.80
+0.03%		$494.99$490.112.65 million shs$459.04 billion
09/27/2024$491.12$493.34
+0.45%		$496.00$490.392.18 million shs$455.77 billion
09/26/2024$489.45$491.12
+0.34%		$493.63$489.043.07 million shs$453.72 billion
09/25/2024$487.40$489.45
+0.42%		$489.90$483.543.22 million shs$452.17 billion
09/24/2024$497.14$487.40
-1.96%		$493.25$484.424.14 million shs$453.09 billion
09/23/2024$492.74$497.14
+0.89%		$497.69$491.302.19 million shs$462.15 billion
09/20/2024$493.01$492.63
-0.08%		$493.53$488.303.47 million shs$457.96 billion
09/19/2024$494.76$493.01
-0.35%		$501.13$486.253.52 million shs$458.31 billion
09/18/2024$501.22$494.76
-1.29%		$501.80$494.042.19 million shs$459.94 billion
09/17/2024$497.74$501.22
+0.70%		$501.74$497.922.20 million shs$465.94 billion
09/16/2024$493.36$497.74
+0.89%		$498.30$493.391.59 million shs$462.71 billion
09/13/2024$492.11$493.36
+0.25%		$496.85$491.452.20 million shs$455.79 billion
09/12/2024$488.01$492.11
+0.84%		$492.88$483.002.30 million shs$457.47 billion
09/11/2024$488.02$488.01
0.00%		$489.07$477.842.48 million shs$453.66 billion
09/10/2024$487.06$488.02
+0.20%		$488.33$482.332.22 million shs$453.67 billion
09/09/2024$476.12$487.06
+2.30%		$489.21$479.572.34 million shs$452.78 billion
09/06/2024$477.36$476.28
-0.23%		$480.44$474.712.12 million shs$442.76 billion
09/05/2024$483.14$477.36
-1.20%		$484.16$473.112.29 million shs$443.76 billion
09/04/2024$482.31$483.14
+0.17%		$486.17$481.182.16 million shs$446.34 billion
Tim Sykes’ Urgent Trade Alert: “Make this move now” (Ad)

Tim Sykes - the world’s most apolitical Millionaire trader - just sat down for an urgent election interview… Breaking down the ONE MOVE you must make before the November 5th election to set yourself up for a prosperous 2025.

Click here to see the surprising reason why
09/03/2024$483.34$482.31
-0.21%		$486.69$480.042.06 million shs$445.58 billion
09/02/2024$483.34$483.34$485.74$479.652.98 million shs$446.53 billion
08/30/2024$480.84$483.10
+0.47%		$485.67$479.652.98 million shs$449.10 billion
08/29/2024$471.80$480.84
+1.92%		$481.86$474.511.89 million shs$447.00 billion
08/28/2024$474.99$471.80
-0.67%		$476.41$468.871.42 million shs$438.59 billion
08/27/2024$468.64$474.99
+1.35%		$475.50$468.221.64 million shs$441.56 billion
08/26/2024$466.44$468.64
+0.47%		$470.53$467.001.43 million shs$435.65 billion
08/23/2024$468.85$466.44
-0.51%		$470.34$461.901.81 million shs$433.61 billion
08/22/2024$467.74$468.85
+0.24%		$470.91$466.701.54 million shs$435.85 billion
08/21/2024$469.12$467.74
-0.29%		$469.02$464.522.11 million shs$434.82 billion
08/20/2024$466.84$469.12
+0.49%		$469.67$465.511.76 million shs$436.10 billion
08/19/2024$468.88$466.84
-0.44%		$470.15$465.541.69 million shs$433.98 billion
08/16/2024$468.71$468.88
+0.04%		$470.26$466.041.92 million shs$435.88 billion
08/15/2024$460.16$468.71
+1.86%		$469.00$464.001.94 million shs$435.72 billion
08/14/2024$459.36$460.16
+0.17%		$460.54$456.071.45 million shs$427.77 billion
08/13/2024$455.69$459.36
+0.81%		$459.64$454.891.82 million shs$427.03 billion
08/12/2024$456.78$455.69
-0.24%		$458.46$453.891.63 million shs$423.62 billion
08/09/2024$455.65$456.73
+0.24%		$458.80$453.461.76 million shs$424.58 billion
08/08/2024$449.84$455.65
+1.29%		$456.27$451.351.59 million shs$423.58 billion
08/07/2024$448.28$449.84
+0.35%		$456.92$449.042.04 million shs$418.18 billion
08/06/2024$442.00$448.28
+1.42%		$455.45$442.302.76 million shs$416.73 billion
08/05/2024$462.02$442.00
-4.33%		$461.30$439.594.46 million shs$410.89 billion
08/02/2024$462.41$462.02
-0.08%		$466.75$458.613.68 million shs$429.50 billion
08/01/2024$463.41$462.41
-0.22%		$467.50$459.192.59 million shs$429.86 billion
07/31/2024$447.45$463.41
+3.57%		$474.00$457.584.31 million shs$430.79 billion
07/30/2024$441.30$447.45
+1.39%		$448.73$443.012.26 million shs$415.95 billion
07/29/2024$438.18$441.30
+0.71%		$442.92$435.422.05 million shs$410.24 billion

Related Companies

This page (NYSE:MA) was last updated on 10/30/2024 by MarketBeat.com Staff
From Our Partners
The most serious warning of my career
With the 2024 election just weeks away, a new crisis is barrelling down on America… one that could cleave the ...
Porter & Company | Sponsored
This biotech's ONE drug could change medicine as we know it
This Clinical-stage Biotech Company is Taking a Revolutionary Approach to Eradicating Many Respiratory Viruses...
Smallcaps Daily | Sponsored
2 Pro Traders… 4 Livestreams… 4 Live Trades
The Zero Day Loophole: The Secret of HUGE Overnight Profits from Government Reports
Monument Traders Alliance | Sponsored
A new way to play the AI boom (act before November 19)
There's a new way to play the $15 trillion AI boom. And it's so simple - you can do it right now with as li...
Behind the Markets | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Tim Sykes - the world’s most apolitical Millionaire trader - just sat down for an urgent election interview… ...
Timothy Sykes | Sponsored
Is your portfolio prepared for AI 2.0?
AI has exploded ever since ChatGPT set the world on fire near the end of 2022. Numerous companies with conn...
Weiss Ratings | Sponsored
Most People Are Dead Wrong.
Turn on any financial news outlet at any given moment and within minutes you're guaranteed to see headlines ab...
Brownstone Research | Sponsored
The Death Knell for U.S. Stocks
They are among the 31 billionaires dumping their stocks at a record pace. Fortune calls this phenomenon "Th...
InvestorPlace | Sponsored