Mastercard Incorporated (MA) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
MA Historical Performance
Short-Term Returns
MA Stock Price Trajectory (2011–2026)
As of May 6, 2026, Mastercard Incorporated (MA) trades at $491.89, representing a -12.0% return over the past year. The stock has delivered a +38.1% total return over five years (+5.5% 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 -18.3%, currently trading 10% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers V (-8.3% 1Y), AXP (+16.9% 1Y), and PYPL (-32.0% 1Y), MA has underperformed the peer group average. Compare MA vs V →
MA Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-06 | 499.13 | 500.74 | 489.73 | 491.89 | 4.23M | -1.04% |
| 2026-05-05 | 501.03 | 503.88 | 493.26 | 497.08 | 1.44M | -1.52% |
| 2026-05-04 | 495.00 | 507.22 | 493.88 | 504.74 | 4.32M | +1.87% |
| 2026-05-01 | 506.00 | 509.00 | 492.15 | 495.46 | 3.60M | -1.48% |
| 2026-04-30 | 504.50 | 514.15 | 498.96 | 502.92 | 4.72M | -4.25% |
| 2026-04-29 | 529.99 | 534.21 | 520.93 | 525.23 | 5.81M | +3.47% |
| 2026-04-28 | 512.38 | 517.00 | 507.29 | 507.62 | 3.18M | +0.23% |
| 2026-04-27 | 501.69 | 509.05 | 500.76 | 506.43 | 2.09M | +0.45% |
| 2026-04-24 | 499.00 | 505.61 | 495.63 | 504.16 | 1.97M | +0.35% |
| 2026-04-23 | 507.37 | 509.65 | 498.37 | 502.38 | 2.61M | -1.53% |
| 2026-04-22 | 512.63 | 513.79 | 505.72 | 510.16 | 2.13M | -0.23% |
| 2026-04-21 | 516.93 | 523.12 | 510.17 | 511.35 | 3.15M | -1.03% |
| 2026-04-20 | 520.76 | 524.48 | 514.54 | 516.65 | 2.28M | -0.89% |
| 2026-04-17 | 521.70 | 527.47 | 518.74 | 521.30 | 3.47M | +0.53% |
| 2026-04-16 | 518.03 | 522.23 | 517.01 | 518.54 | 2.86M | -0.27% |
| 2026-04-15 | 516.00 | 522.43 | 513.20 | 519.96 | 2.75M | +1.33% |
| 2026-04-14 | 508.20 | 513.98 | 506.69 | 513.16 | 2.55M | +0.90% |
| 2026-04-13 | 496.23 | 508.80 | 495.00 | 508.58 | 2.71M | +1.99% |
| 2026-04-10 | 502.01 | 504.38 | 495.67 | 498.66 | 2.74M | -0.98% |
| 2026-04-09 | 504.46 | 506.67 | 497.76 | 503.57 | 2.93M | -0.70% |
| 2026-04-08 | 508.00 | 511.82 | 505.86 | 507.12 | 3.71M | +1.77% |
| 2026-04-07 | 498.29 | 502.60 | 495.67 | 498.28 | 3.02M | -0.64% |
| 2026-04-06 | 493.75 | 501.90 | 491.18 | 501.50 | 2.19M | +1.63% |
| 2026-04-02 | 488.13 | 499.88 | 487.75 | 493.44 | 2.48M | +0.36% |
| 2026-04-01 | 502.23 | 502.64 | 485.65 | 491.65 | 3.58M | -1.61% |
| 2026-03-31 | 500.28 | 501.38 | 490.58 | 499.72 | 4.02M | +1.16% |
| 2026-03-30 | 488.03 | 495.54 | 487.00 | 494.00 | 2.77M | +2.02% |
| 2026-03-27 | 499.45 | 500.05 | 480.50 | 484.24 | 3.69M | -3.30% |
| 2026-03-26 | 500.51 | 504.80 | 499.05 | 500.75 | 3.14M | -0.40% |
| 2026-03-25 | 501.87 | 506.25 | 494.56 | 502.76 | 2.36M | +0.77% |
Full MA Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
Should I Buy MA Right Now?
Bull case, key risks, Wall St analyst verdict, and what council investors are saying — updated daily.
See MA's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs MA Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare MA vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonMA — Frequently Asked Questions
Quick answers to the most common questions about buying MA stock.
How has MA stock performed recently?
MA declined -12.0% over the past year, below its 5-year annualized CAGR of +5.5%. The stock trades below 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 $601.77. Current 1-year return of -12.0% 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 2011-2026, downloadable in CSV format.