Mastercard Incorporated (MA) Stock Price History
Historical prices from 2006 to 2026
- 1M
- -7.3%
- 3M
- +14.8%
- YTD
- -1.3%
- 1Y
- -4.9%
- 3Y
- +11.4%
- 5Y
- +10.1%
Loading 10-year price history...
MA Historical Performance
MA Annual Returns
Year-by-year price performance · 2006–2026
- 2006 annual price return
- +114.1%
- 2007 annual price return
- +123.2%
- 2008 annual price return
- -33.4%
- 2009 annual price return
- +70.9%
- 2010 annual price return
- -12.7%
- 2011 annual price return
- +68.8%
- 2012 annual price return
- +33.4%
- 2013 annual price return
- +63.7%
- 2014 annual price return
- +3.3%
- 2015 annual price return
- +13.6%
- 2016 annual price return
- +8.9%
- 2017 annual price return
- +43.6%
- 2018 annual price return
- +24.2%
- 2019 annual price return
- +57.4%
- 2020 annual price return
- +17.7%
- 2021 annual price return
- +2.2%
- 2022 annual price return
- -6.3%
- 2023 annual price return
- +23.0%
- 2024 annual price return
- +24.8%
- 2025 annual price return
- +9.3%
- 2026 annual price return
- +1.8%
MA Stock Price Trajectory (2006–2026)
As of September 23, 2026, Mastercard Incorporated (MA) trades at $555.89, representing a -4.9% return over the past year. The stock has delivered a +65.7% total return over five years (+10.1% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $601.77 on August 22, 2025. From this peak, MA has corrected -7.6%, currently trading 5% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers V (+5.1% 1Y), AXP (-10.5% 1Y), and PYPL (-21.9% 1Y), MA has underperformed the peer group average. Compare MA vs V →
MA Historical Price Data · from 2006
Rows 1–50 of 5,113| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-22 | 570.60 | 571.33 | 553.14 | 555.89 | 3.78M | -2.07% |
| 2026-09-21 | 565.33 | 568.67 | 562.36 | 567.65 | 2.47M | +0.43% |
| 2026-09-18 | 564.95 | 568.25 | 561.90 | 565.24 | 5.25M | -0.09% |
| 2026-09-17 | 568.07 | 569.86 | 564.09 | 565.73 | 2.02M | -0.36% |
| 2026-09-16 | 571.59 | 573.04 | 565.31 | 567.75 | 2.38M | -0.96% |
| 2026-09-15 | 571.48 | 574.00 | 567.30 | 573.27 | 2.12M | -0.20% |
| 2026-09-14 | 575.48 | 578.89 | 565.96 | 574.42 | 2.47M | +0.92% |
| 2026-09-11 | 569.70 | 572.68 | 564.25 | 569.19 | 2.00M | +0.68% |
| 2026-09-10 | 565.00 | 568.73 | 563.17 | 565.37 | 1.73M | -0.38% |
| 2026-09-09 | 569.00 | 570.84 | 565.79 | 567.50 | 1.82M | -0.59% |
| 2026-09-08 | 572.48 | 575.67 | 567.01 | 570.89 | 2.45M | -1.44% |
| 2026-09-04 | 581.23 | 584.50 | 578.71 | 579.21 | 1.68M | -1.11% |
| 2026-09-03 | 590.69 | 592.97 | 583.81 | 585.71 | 2.15M | -0.41% |
| 2026-09-02 | 583.70 | 590.71 | 583.70 | 588.14 | 2.28M | +1.21% |
| 2026-09-01 | 589.65 | 592.64 | 580.95 | 581.10 | 3.30M | -1.39% |
| 2026-08-31 | 593.54 | 595.18 | 588.38 | 589.31 | 3.09M | -1.01% |
| 2026-08-28 | 593.95 | 598.02 | 592.08 | 595.30 | 1.87M | +0.60% |
| 2026-08-27 | 593.76 | 594.01 | 588.11 | 591.73 | 2.75M | -1.13% |
| 2026-08-26 | 599.32 | 600.49 | 594.71 | 598.47 | 2.99M | -0.15% |
| 2026-08-25 | 596.87 | 601.18 | 595.35 | 599.37 | 3.46M | -0.08% |
| 2026-08-24 | 585.00 | 599.99 | 584.22 | 599.86 | 3.12M | +3.31% |
| 2026-08-21 | 574.55 | 582.28 | 573.04 | 580.63 | 2.20M | +1.18% |
| 2026-08-20 | 572.07 | 579.61 | 571.80 | 573.85 | 2.61M | +0.02% |
| 2026-08-19 | 571.50 | 582.93 | 570.33 | 573.72 | 3.05M | -0.10% |
| 2026-08-18 | 563.87 | 578.50 | 563.18 | 574.31 | 3.91M | +2.14% |
| 2026-08-17 | 565.24 | 569.27 | 561.26 | 562.26 | 3.02M | -1.23% |
| 2026-08-14 | 567.95 | 570.67 | 564.43 | 569.29 | 2.47M | +0.40% |
| 2026-08-13 | 565.61 | 568.28 | 557.70 | 567.04 | 1.98M | +1.31% |
| 2026-08-12 | 557.56 | 563.55 | 556.06 | 559.73 | 3.10M | -0.30% |
| 2026-08-11 | 562.71 | 567.63 | 560.00 | 561.44 | 2.46M | -0.31% |
| 2026-08-10 | 561.11 | 566.77 | 559.36 | 563.17 | 2.64M | +0.04% |
| 2026-08-07 | 572.57 | 572.99 | 561.62 | 562.95 | 3.02M | -2.26% |
| 2026-08-06 | 573.21 | 576.36 | 566.37 | 575.95 | 3.02M | +0.96% |
| 2026-08-05 | 575.74 | 578.26 | 568.60 | 570.48 | 2.43M | -0.11% |
| 2026-08-04 | 566.99 | 573.35 | 564.00 | 571.10 | 3.21M | +0.02% |
| 2026-08-03 | 580.00 | 583.71 | 570.78 | 570.97 | 3.51M | -0.37% |
| 2026-07-31 | 567.68 | 575.42 | 563.42 | 573.10 | 4.58M | -0.74% |
| 2026-07-30 | 577.36 | 582.62 | 567.63 | 577.35 | 5.30M | +2.49% |
| 2026-07-29 | 555.06 | 569.99 | 554.92 | 563.32 | 3.53M | +0.10% |
| 2026-07-28 | 561.03 | 564.61 | 557.43 | 562.75 | 3.13M | +2.00% |
| 2026-07-27 | 543.18 | 553.89 | 542.02 | 551.71 | 2.37M | +2.23% |
| 2026-07-24 | 531.46 | 540.00 | 529.68 | 539.66 | 2.55M | +1.77% |
| 2026-07-23 | 527.98 | 530.88 | 523.61 | 530.29 | 2.07M | -0.32% |
| 2026-07-22 | 538.94 | 540.00 | 530.73 | 531.98 | 2.31M | -1.17% |
| 2026-07-21 | 543.76 | 544.34 | 536.85 | 538.30 | 2.94M | -1.67% |
| 2026-07-20 | 540.00 | 547.91 | 538.01 | 547.44 | 2.57M | +0.71% |
| 2026-07-17 | 550.50 | 551.72 | 540.23 | 543.60 | 3.22M | -1.44% |
| 2026-07-16 | 541.50 | 551.68 | 539.69 | 551.54 | 2.93M | +3.05% |
| 2026-07-15 | 538.54 | 541.24 | 529.08 | 535.21 | 3.13M | -0.52% |
| 2026-07-14 | 534.99 | 543.46 | 532.06 | 538.02 | 3.32M | +0.06% |
MA Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
MA Stock Analysis
Bull/bear thesis, analyst target revisions, and earnings execution.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
MA — Frequently Asked Questions
Quick answers to the most common questions about buying MA stock.
How has MA stock performed recently?
MA declined -4.9% over the past year, below its 5-year annualized CAGR of +10.1%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is MA's all-time high price?
Mastercard Incorporated reached $601.77 on 2025-08-22. The 52-week high is $601.18. Current 1-year return of -4.9% places the stock further from historical peaks.
Where can I download MA historical price data?
This page provides MA daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2006-2026, downloadable in CSV format.