Mastercard Incorporated (MA) Stock Price History
Historical prices from 2006 to 2026
- 1M
- +15.2%
- 3M
- +13.3%
- YTD
- +15.9%
- 1Y
- +18.0%
- 3Y
- +19.1%
- 5Y
- +13.3%
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
- +4.6%
MA Stock Price Trajectory (2006–2026)
As of November 7, 2026, Mastercard Incorporated (MA) trades at $652.70, representing a +18.0% return over the past year. The stock has delivered a +90.5% total return over five years (+13.3% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $681.99 on November 5, 2026. From this peak, MA has corrected -4.3%, currently trading 21% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers V (+25.4% 1Y), AXP (-12.2% 1Y), and PYPL (-10.6% 1Y), MA has underperformed the peer group average. Compare MA vs V →
MA Historical Price Data · from 2006
Rows 1–50 of 5,146| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 642.25 | 659.59 | 638.01 | 652.70 | 3.29M | -0.49% |
| 2026-11-05 | 680.01 | 681.99 | 653.85 | 655.92 | 4.94M | -2.49% |
| 2026-11-04 | 660.93 | 673.50 | 655.00 | 672.68 | 4.57M | +3.94% |
| 2026-11-03 | 652.84 | 654.39 | 645.50 | 647.18 | 3.20M | -1.66% |
| 2026-11-02 | 638.32 | 661.34 | 638.25 | 658.10 | 3.98M | +3.15% |
| 2026-10-30 | 642.43 | 644.24 | 633.34 | 638.01 | 4.52M | +0.36% |
| 2026-10-29 | 621.83 | 641.57 | 616.46 | 635.70 | 4.44M | +4.16% |
| 2026-10-28 | 605.97 | 616.42 | 605.00 | 610.31 | 3.49M | +0.08% |
| 2026-10-27 | 611.49 | 613.21 | 605.81 | 609.85 | 3.46M | -0.59% |
| 2026-10-26 | 622.20 | 622.76 | 611.37 | 613.50 | 2.79M | -1.62% |
| 2026-10-23 | 628.76 | 631.12 | 619.59 | 623.60 | 2.70M | -1.52% |
| 2026-10-22 | 624.44 | 633.29 | 623.88 | 633.21 | 4.04M | +1.70% |
| 2026-10-21 | 620.40 | 624.66 | 617.37 | 622.62 | 2.75M | +0.35% |
| 2026-10-20 | 617.50 | 624.29 | 616.60 | 620.42 | 3.00M | +0.65% |
| 2026-10-19 | 610.00 | 618.00 | 608.59 | 616.40 | 2.96M | -0.17% |
| 2026-10-16 | 619.36 | 622.49 | 613.32 | 617.42 | 3.43M | +0.18% |
| 2026-10-15 | 610.00 | 619.80 | 607.05 | 616.32 | 4.24M | +2.17% |
| 2026-10-14 | 605.50 | 606.61 | 600.65 | 603.24 | 3.24M | -0.26% |
| 2026-10-13 | 599.69 | 605.60 | 597.13 | 604.80 | 3.71M | +1.63% |
| 2026-10-12 | 592.86 | 598.95 | 590.21 | 595.09 | 2.91M | +1.01% |
| 2026-10-09 | 574.11 | 591.28 | 574.00 | 589.14 | 2.42M | +2.50% |
| 2026-10-08 | 568.49 | 581.59 | 568.49 | 574.76 | 3.39M | +0.82% |
| 2026-10-07 | 567.49 | 573.71 | 567.00 | 570.06 | 1.86M | +0.61% |
| 2026-10-06 | 563.50 | 568.92 | 562.14 | 566.58 | 2.29M | +0.35% |
| 2026-10-05 | 552.04 | 565.87 | 551.15 | 564.59 | 2.41M | +2.23% |
| 2026-10-02 | 551.32 | 554.68 | 545.41 | 552.26 | 2.45M | +0.41% |
| 2026-10-01 | 551.00 | 557.20 | 546.12 | 550.00 | 2.89M | -0.27% |
| 2026-09-30 | 562.26 | 563.00 | 551.43 | 551.47 | 5.04M | -2.15% |
| 2026-09-29 | 564.00 | 566.99 | 561.30 | 563.58 | 2.90M | -0.82% |
| 2026-09-28 | 566.28 | 569.57 | 563.50 | 568.26 | 3.22M | +0.11% |
| 2026-09-25 | 567.08 | 568.78 | 562.29 | 567.65 | 2.37M | +0.28% |
| 2026-09-24 | 561.00 | 568.18 | 559.68 | 566.08 | 2.17M | +1.10% |
| 2026-09-23 | 555.78 | 565.75 | 554.00 | 559.92 | 2.88M | +0.72% |
| 2026-09-22 | 571.18 | 571.35 | 553.12 | 555.89 | 3.82M | -2.07% |
| 2026-09-21 | 567.11 | 569.39 | 562.36 | 567.65 | 2.57M | +0.43% |
| 2026-09-18 | 564.95 | 568.43 | 561.90 | 565.24 | 5.44M | -0.09% |
| 2026-09-17 | 568.07 | 569.86 | 564.07 | 565.73 | 2.07M | -0.36% |
| 2026-09-16 | 571.59 | 573.04 | 565.32 | 567.75 | 2.39M | -0.96% |
| 2026-09-15 | 571.48 | 574.00 | 567.30 | 573.27 | 2.13M | -0.20% |
| 2026-09-14 | 575.98 | 578.90 | 565.96 | 574.42 | 2.51M | +0.92% |
| 2026-09-11 | 568.88 | 572.68 | 564.25 | 569.19 | 2.05M | +0.68% |
| 2026-09-10 | 565.00 | 568.73 | 563.17 | 565.37 | 1.88M | -0.38% |
| 2026-09-09 | 569.00 | 570.84 | 565.73 | 567.50 | 1.83M | -0.59% |
| 2026-09-08 | 572.67 | 575.67 | 567.01 | 570.89 | 2.71M | -1.44% |
| 2026-09-04 | 580.73 | 584.50 | 578.71 | 579.21 | 1.77M | -1.11% |
| 2026-09-03 | 590.69 | 592.97 | 583.81 | 585.71 | 2.24M | -0.41% |
| 2026-09-02 | 584.00 | 590.71 | 583.70 | 588.14 | 2.29M | +1.21% |
| 2026-09-01 | 589.65 | 592.64 | 580.88 | 581.10 | 3.31M | -1.39% |
| 2026-08-31 | 593.54 | 595.18 | 588.38 | 589.31 | 3.15M | -1.01% |
| 2026-08-28 | 593.95 | 598.02 | 592.08 | 595.30 | 1.89M | +0.60% |
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 returned +18.0% over the past year, beating its 5-year annualized CAGR of +13.3%. The stock trades above its 200-day moving average, confirming the uptrend.
What is MA's all-time high price?
Mastercard Incorporated reached $681.99 on 2026-11-05. The 52-week high is $681.99. Current 1-year return of +18.0% places the stock closer to 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.