Mastercard Incorporated (MA) Stock Price History
Historical prices from 2006 to 2026
- 1M
- +5.5%
- 3M
- +6.3%
- YTD
- -7.2%
- 1Y
- -7.5%
- 3Y
- +9.9%
- 5Y
- +7.1%
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
- -8.2%
MA Stock Price Trajectory (2006–2026)
As of July 6, 2026, Mastercard Incorporated (MA) trades at $522.44, representing a -7.5% return over the past year. The stock has delivered a +35.3% total return over five years (+7.1% 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 -13.2%, currently trading 2% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers V (-1.2% 1Y), AXP (+7.9% 1Y), and PYPL (-41.5% 1Y), MA has underperformed the peer group average. Compare MA vs V →
MA Historical Price Data · from 2006
Rows 1–50 of 5,057| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-01 | 514.75 | 530.41 | 513.42 | 522.44 | 3.27M | +1.72% |
| 2026-06-30 | 511.90 | 513.83 | 507.14 | 513.60 | 3.48M | +0.78% |
| 2026-06-29 | 502.50 | 515.45 | 502.50 | 509.64 | 1.76M | +2.13% |
| 2026-06-26 | 488.58 | 504.36 | 488.58 | 499.02 | 3.45M | +2.07% |
| 2026-06-25 | 496.63 | 504.80 | 488.81 | 488.92 | 3.12M | -1.11% |
| 2026-06-24 | 488.94 | 498.44 | 486.22 | 494.41 | 3.45M | +1.30% |
| 2026-06-23 | 488.83 | 491.56 | 484.42 | 488.07 | 3.67M | +0.82% |
| 2026-06-22 | 488.16 | 495.66 | 483.14 | 484.09 | 3.56M | -1.16% |
| 2026-06-18 | 494.77 | 495.99 | 488.91 | 489.79 | 5.55M | -0.65% |
| 2026-06-17 | 502.93 | 504.63 | 492.40 | 492.99 | 2.77M | -1.66% |
| 2026-06-16 | 491.86 | 501.47 | 489.51 | 501.33 | 3.67M | +2.18% |
| 2026-06-15 | 490.50 | 493.55 | 486.66 | 490.64 | 3.55M | +0.13% |
| 2026-06-12 | 488.88 | 492.37 | 484.54 | 489.98 | 3.79M | +0.71% |
| 2026-06-11 | 488.66 | 491.46 | 484.39 | 486.51 | 2.48M | -0.53% |
| 2026-06-10 | 497.69 | 498.58 | 486.50 | 489.08 | 2.55M | -1.24% |
| 2026-06-09 | 483.89 | 495.42 | 482.00 | 495.24 | 3.10M | +1.97% |
| 2026-06-08 | 486.76 | 489.52 | 483.70 | 485.67 | 3.01M | -1.10% |
| 2026-06-05 | 485.75 | 494.00 | 484.00 | 491.08 | 3.57M | +1.93% |
| 2026-06-04 | 479.56 | 488.55 | 477.45 | 481.76 | 3.67M | +2.17% |
| 2026-06-03 | 477.35 | 481.96 | 464.52 | 471.55 | 5.03M | -1.28% |
| 2026-06-02 | 493.06 | 493.99 | 477.68 | 477.68 | 4.48M | -3.55% |
| 2026-06-01 | 494.25 | 497.13 | 488.65 | 495.25 | 4.16M | +0.26% |
| 2026-05-29 | 494.50 | 500.06 | 492.83 | 493.98 | 2.64M | +0.05% |
| 2026-05-28 | 493.34 | 494.58 | 486.35 | 493.75 | 3.89M | -0.26% |
| 2026-05-27 | 493.01 | 499.35 | 492.51 | 495.04 | 2.44M | +0.41% |
| 2026-05-26 | 496.00 | 496.85 | 492.06 | 493.01 | 1.81M | -1.11% |
| 2026-05-22 | 499.11 | 504.26 | 497.32 | 498.54 | 490K | -0.22% |
| 2026-05-21 | 496.00 | 501.38 | 490.07 | 499.62 | 2.44M | +0.32% |
| 2026-05-20 | 493.50 | 499.70 | 490.80 | 498.04 | 3.47M | -0.33% |
| 2026-05-19 | 508.30 | 512.90 | 498.50 | 499.70 | 2.40M | -1.20% |
| 2026-05-18 | 491.49 | 506.23 | 490.95 | 505.79 | 2.87M | +2.35% |
| 2026-05-15 | 493.50 | 502.27 | 492.33 | 494.20 | 2.93M | +0.87% |
| 2026-05-14 | 492.73 | 494.50 | 488.01 | 489.94 | 2.45M | -0.14% |
| 2026-05-13 | 495.40 | 498.60 | 490.35 | 490.64 | 3.08M | -1.83% |
| 2026-05-12 | 500.61 | 506.31 | 499.81 | 499.81 | 3.09M | +0.40% |
| 2026-05-11 | 495.00 | 501.65 | 492.01 | 497.81 | 3.60M | +0.47% |
| 2026-05-08 | 500.13 | 500.41 | 491.73 | 495.48 | 3.72M | -1.09% |
| 2026-05-07 | 492.70 | 503.52 | 492.70 | 500.94 | 4.18M | +1.84% |
| 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% |
Should I Buy MA?
Wall Street verdict, signals, and target summaries.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 -7.5% over the past year, below its 5-year annualized CAGR of +7.1%. 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 -7.5% 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.