Mastercard Stock Price History
NYSE: MAConsumer DiscretionaryBusiness ServicesUSD
589.14+15.25 (+2.66%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MA price history at a glance
The price history for Mastercard (MA) on this page begins on May 22, 2006, when the stock closed at $4.49; it most recently closed at $589.14 on October 5, 2026. The highest price in this record is $601.77, reached on August 18, 2025; the latest close is 2.1% below that peak. Across the 19 complete calendar years in the table, MA finished higher in 16 and lower in 3. Its best year was 2007 (+104.3%) and its worst was 2008 (-25.6%).
Over roughly 20 years the share price changed +13012.4%, a 27.0% compound annual price return (excluding dividends). In the last 12 months alone, MA has gained 4.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2006
- $601.77
- Date of high
- Aug 18, 2025
- Low since 2006
- $4.02
- Date of low
- May 22, 2006
- 52-week high
- $601.23
- 52-week low
- $464.52
- IPO year
- 2006
- Last close
- $589.14
MA returns
1 week
+6.68%
1 month
+3.81%
3 months
+11.85%
6 months
+18.14%
Year to date
+3.20%
1 year
+4.36%
3 years
+44.40%
5 years
+61.45%
MA price return, excluding dividends.
MA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 589.14 | +4.62% |
| 2025 | 563.13 | +8.01% |
| 2024 | 521.36 | +22.24% |
| 2023 | 426.51 | +22.66% |
| 2022 | 347.73 | -3.23% |
| 2021 | 359.32 | +0.67% |
| 2020 | 356.94 | +18.81% |
| 2019 | 300.43 | +58.32% |
| 2018 | 189.76 | +25.37% |
| 2017 | 151.36 | +46.60% |
| 2016 | 103.25 | +6.05% |
| 2015 | 97.36 | +13.63% |
| 2014 | 85.68 | +3.13% |
| 2013 | 83.08 | +62.59% |
| 2012 | 51.10 | +37.06% |
| 2011 | 37.28 | +66.36% |
| 2010 | 22.41 | -12.45% |
| 2009 | 25.60 | +70.90% |
| 2008 | 14.98 | -25.55% |
| 2007 | 20.12 | +104.27% |
| 2006* | 9.85 | +119.21% |
* Partial year: the record begins after the start of 2006; return measured from the first available close.
2026 return is year to date.
MA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 574.11 | 591.28 | 574.00 | 589.14 | +2.50% | |
| 568.49 | 581.59 | 569.02 | 574.76 | +0.82% | |
| 567.49 | 573.71 | 567.00 | 570.06 | +0.61% | |
| 563.50 | 568.93 | 562.14 | 566.58 | +0.35% | |
| 552.04 | 565.87 | 551.15 | 564.59 | +2.23% | |
| 551.32 | 554.68 | 545.41 | 552.26 | +0.41% | |
| 551.00 | 557.20 | 546.12 | 550.00 | -0.27% | |
| 562.26 | 563.00 | 551.43 | 551.47 | -2.15% | |
| 564.00 | 566.99 | 561.30 | 563.58 | -0.82% | |
| 566.28 | 569.57 | 563.50 | 568.26 | +0.11% | |
| 567.08 | 568.78 | 562.29 | 567.65 | +0.28% | |
| 561.00 | 568.18 | 559.68 | 566.08 | +1.10% | |
| 555.78 | 565.75 | 554.00 | 559.92 | +0.72% | |
| 571.18 | 571.35 | 553.12 | 555.89 | -2.07% | |
| 567.11 | 569.39 | 562.36 | 567.65 | +0.43% | |
| 564.95 | 568.43 | 561.90 | 565.24 | -0.09% | |
| 568.07 | 569.86 | 564.07 | 565.73 | -0.36% | |
| 571.59 | 573.04 | 565.32 | 567.75 | -0.96% | |
| 571.48 | 574.00 | 567.31 | 573.27 | -0.20% | |
| 575.98 | 578.90 | 565.96 | 574.42 | +0.92% | |
| 568.88 | 572.68 | 564.25 | 569.19 | +0.68% | |
| 565.00 | 568.73 | 563.17 | 565.37 | -0.38% | |
| 569.00 | 570.84 | 565.73 | 567.50 | -0.59% | |
| 572.67 | 575.67 | 567.01 | 570.89 | -1.44% | |
| 580.73 | 584.50 | 578.71 | 579.21 | -1.11% | |
| 590.69 | 592.97 | 583.81 | 585.71 | -0.41% | |
| 584.00 | 590.71 | 583.70 | 588.14 | +1.21% | |
| 589.65 | 592.64 | 580.88 | 581.10 | -1.39% | |
| 593.54 | 595.18 | 588.38 | 589.31 | -1.01% | |
| 593.95 | 598.02 | 592.08 | 595.30 | +0.60% | |
| 593.76 | 594.01 | 588.11 | 591.73 | -1.13% | |
| 599.37 | 600.49 | 594.71 | 598.47 | -0.15% | |
| 596.87 | 601.23 | 595.35 | 599.37 | -0.08% | |
| 585.00 | 599.99 | 584.22 | 599.86 | +3.31% | |
| 574.55 | 582.28 | 573.04 | 580.63 | +1.18% | |
| 572.07 | 579.61 | 571.80 | 573.85 | +0.02% | |
| 571.50 | 582.93 | 570.33 | 573.72 | -0.10% | |
| 563.87 | 578.50 | 563.18 | 574.31 | +2.14% | |
| 565.24 | 569.27 | 561.26 | 562.26 | -1.23% | |
| 567.95 | 570.67 | 564.44 | 569.29 | +0.40% | |
| 565.61 | 568.28 | 557.70 | 567.04 | +1.31% | |
| 557.56 | 563.55 | 556.06 | 559.73 | -0.30% | |
| 562.71 | 567.63 | 560.00 | 561.44 | -0.31% | |
| 561.11 | 566.77 | 559.36 | 563.17 | +0.04% | |
| 572.57 | 572.99 | 561.62 | 562.95 | -2.26% | |
| 573.21 | 576.36 | 566.37 | 575.95 | +0.96% | |
| 575.74 | 578.26 | 568.60 | 570.48 | -0.11% | |
| 566.99 | 573.35 | 564.00 | 571.10 | +0.02% | |
| 580.00 | 583.71 | 570.78 | 570.97 | -0.37% | |
| 567.68 | 575.42 | 563.42 | 573.10 | -0.74% | |
| 577.36 | 582.62 | 567.63 | 577.35 | +2.49% | |
| 555.06 | 569.99 | 554.92 | 563.32 | +0.10% | |
| 561.03 | 564.61 | 557.43 | 562.75 | +2.00% | |
| 543.18 | 553.89 | 542.02 | 551.71 | +2.23% | |
| 531.46 | 540.00 | 529.69 | 539.66 | +1.77% | |
| 527.98 | 530.88 | 523.61 | 530.29 | -0.32% | |
| 538.94 | 540.00 | 530.73 | 531.98 | -1.17% | |
| 543.76 | 544.34 | 536.85 | 538.30 | -1.67% | |
| 540.00 | 547.91 | 538.01 | 547.44 | +0.71% | |
| 550.50 | 551.72 | 540.23 | 543.60 | -1.44% | |
| 541.50 | 551.68 | 539.69 | 551.54 | +3.05% | |
| 538.54 | 541.24 | 529.08 | 535.21 | -0.52% | |
| 534.99 | 543.46 | 532.06 | 538.02 | +0.06% | |
| 530.71 | 539.93 | 530.71 | 537.70 | +2.08% | |
| 527.26 | 528.94 | 519.65 | 526.74 | +0.68% | |
| 518.03 | 523.23 | 515.11 | 523.20 | +0.64% | |
| 531.11 | 531.62 | 517.21 | 519.86 | -2.21% | |
| 533.84 | 543.65 | 530.00 | 531.62 | -0.28% | |
| 540.74 | 541.89 | 522.68 | 533.10 | -1.17% | |
| 529.73 | 539.63 | 526.07 | 539.39 | +3.24% | |
| 517.25 | 530.41 | 513.42 | 522.44 | +1.72% | |
| 511.90 | 514.00 | 507.14 | 513.60 | +0.78% | |
| 502.50 | 515.45 | 502.50 | 509.64 | +2.13% | |
| 488.58 | 504.36 | 488.58 | 499.02 | +2.07% | |
| 496.00 | 504.80 | 488.65 | 488.92 | -1.11% | |
| 488.08 | 498.44 | 486.22 | 494.41 | +1.30% | |
| 488.83 | 491.56 | 484.42 | 488.07 | +0.82% | |
| 488.16 | 495.66 | 483.14 | 484.09 | -1.16% | |
| 494.77 | 495.99 | 488.91 | 489.79 | -0.65% | |
| 502.93 | 504.64 | 492.40 | 492.99 | -1.66% | |
| 491.86 | 501.50 | 489.51 | 501.33 | +2.18% | |
| 490.50 | 493.55 | 486.66 | 490.64 | +0.13% | |
| 488.88 | 492.37 | 484.54 | 489.98 | +0.71% | |
| 488.66 | 491.47 | 484.39 | 486.51 | -0.53% | |
| 497.47 | 498.80 | 486.50 | 489.08 | -1.24% | |
| 483.89 | 495.42 | 482.00 | 495.24 | +1.97% | |
| 486.76 | 489.52 | 483.70 | 485.67 | -1.10% | |
| 484.00 | 494.00 | 484.00 | 491.08 | +1.93% | |
| 479.56 | 488.55 | 477.46 | 481.76 | +2.17% | |
| 477.35 | 481.96 | 464.52 | 471.55 | -1.28% | |
| 493.06 | 493.99 | 477.68 | 477.68 | -3.55% | |
| 494.25 | 497.13 | 488.65 | 495.25 | +0.26% | |
| 494.50 | 500.11 | 492.84 | 493.98 | +0.05% | |
| 493.34 | 494.58 | 486.35 | 493.75 | -0.26% | |
| 493.01 | 499.35 | 492.51 | 495.04 | +0.41% | |
| 496.00 | 496.85 | 492.06 | 493.01 | -1.11% | |
| 499.11 | 504.26 | 497.32 | 498.54 | -0.22% | |
| 496.00 | 501.38 | 490.07 | 499.62 | +0.32% | |
| 493.50 | 499.70 | 490.80 | 498.04 | -0.33% | |
| 507.56 | 512.90 | 498.50 | 499.70 | -1.20% | |
| 491.49 | 506.23 | 490.95 | 505.79 | +2.35% | |
| 493.50 | 502.28 | 492.33 | 494.20 | +0.87% | |
| 491.28 | 494.50 | 488.01 | 489.94 | -0.14% | |
| 495.61 | 498.60 | 490.32 | 490.64 | -1.83% | |
| 500.61 | 506.31 | 499.75 | 499.81 | +0.40% | |
| 495.00 | 501.66 | 492.01 | 497.81 | +0.47% | |
| 500.13 | 500.41 | 491.73 | 495.48 | -1.09% | |
| 492.70 | 503.52 | 492.70 | 500.94 | +1.84% | |
| 499.14 | 500.74 | 489.73 | 491.89 | -1.04% | |
| 501.03 | 503.88 | 493.26 | 497.08 | -1.52% | |
| 495.00 | 507.29 | 493.88 | 504.74 | +1.87% | |
| 506.00 | 509.00 | 492.15 | 495.46 | -1.48% | |
| 504.50 | 514.15 | 498.96 | 502.92 | -4.25% | |
| 529.99 | 534.21 | 520.89 | 525.23 | +3.47% | |
| 512.25 | 517.00 | 507.24 | 507.62 | +0.23% | |
| 500.76 | 509.05 | 500.76 | 506.43 | +0.45% | |
| 499.00 | 505.61 | 495.63 | 504.17 | +0.36% | |
| 507.37 | 509.65 | 498.37 | 502.38 | -1.53% | |
| 512.07 | 513.79 | 505.72 | 510.16 | -0.23% | |
| 516.93 | 523.11 | 510.17 | 511.35 | -1.03% | |
| 520.76 | 524.48 | 514.54 | 516.65 | -0.89% | |
| 521.50 | 527.47 | 518.74 | 521.30 | +0.53% | |
| 518.03 | 522.23 | 517.01 | 518.54 | -0.27% | |
| 516.00 | 522.44 | 513.20 | 519.96 | +1.33% | |
| 508.00 | 513.98 | 506.69 | 513.16 | +0.90% | |
| 496.23 | 508.87 | 495.00 | 508.58 | +1.99% | |
| 502.01 | 504.39 | 495.67 | 498.66 | -0.98% | |
| 504.46 | 506.67 | 497.76 | 503.57 | -0.70% | |
| 508.00 | 511.82 | 505.86 | 507.12 | +1.77% | |
| 498.29 | 502.60 | 495.67 | 498.28 | -0.64% | |
| 493.75 | 501.91 | 491.18 | 501.50 | +1.63% | |
| 488.13 | 499.88 | 487.75 | 493.44 | +0.36% | |
| 502.23 | 503.00 | 485.65 | 491.65 | -1.60% | |
| 500.00 | 501.41 | 490.58 | 499.66 | +1.15% | |
| 488.03 | 495.54 | 487.00 | 494.00 | +2.02% | |
| 499.45 | 500.05 | 480.50 | 484.24 | -3.30% | |
| 500.51 | 504.80 | 499.05 | 500.75 | -0.40% | |
| 501.29 | 506.25 | 494.56 | 502.76 | +0.77% | |
| 495.64 | 502.73 | 493.24 | 498.93 | -0.29% | |
| 506.05 | 507.04 | 500.38 | 500.38 | +0.82% | |
| 492.47 | 499.22 | 491.01 | 496.32 | +1.05% | |
| 490.52 | 497.08 | 487.31 | 491.14 | +0.55% | |
| 503.75 | 503.75 | 487.92 | 488.47 | -3.57% | |
| 510.55 | 516.96 | 506.50 | 506.58 | -0.38% | |
| 498.62 | 508.58 | 498.62 | 508.50 | +2.11% | |
| 496.56 | 501.86 | 495.40 | 497.99 | +0.14% | |
| 500.00 | 505.62 | 496.29 | 497.31 | -1.33% | |
| 513.08 | 515.31 | 502.72 | 504.00 | -2.08% | |
| 516.95 | 519.33 | 511.00 | 514.72 | -0.58% | |
| 516.27 | 520.89 | 509.11 | 517.72 | -0.88% | |
| 519.64 | 522.55 | 512.20 | 522.34 | -0.44% | |
| 521.10 | 525.32 | 512.75 | 524.66 | +0.33% | |
| 524.16 | 526.16 | 520.28 | 522.92 | -0.27% | |
| 513.61 | 526.80 | 513.00 | 524.32 | +0.64% | |
| 509.48 | 526.16 | 507.34 | 521.00 | +0.73% | |
| 509.47 | 518.76 | 506.75 | 517.21 | +0.47% | |
| 510.95 | 519.90 | 509.01 | 514.77 | +1.06% | |
| 502.82 | 510.54 | 502.42 | 509.39 | +2.29% | |
| 493.74 | 499.25 | 491.26 | 498.00 | +0.40% | |
| 520.47 | 522.72 | 490.00 | 496.03 | -5.77% | |
| 520.25 | 527.50 | 518.59 | 526.41 | +1.18% | |
| 524.81 | 526.53 | 516.05 | 520.26 | -1.46% | |
| 522.49 | 530.76 | 519.40 | 527.98 | +1.16% | |
| 515.00 | 525.86 | 515.00 | 521.93 | +0.69% | |
| 529.06 | 533.99 | 516.02 | 518.36 | -1.73% | |
| 539.93 | 543.00 | 527.15 | 527.46 | -1.86% | |
| 538.15 | 540.70 | 533.11 | 537.46 | -0.54% | |
| 536.27 | 547.00 | 535.00 | 540.39 | +0.95% | |
| 543.71 | 546.56 | 534.20 | 535.33 | -2.44% | |
| 553.07 | 556.79 | 539.80 | 548.74 | -0.57% | |
| 554.85 | 561.92 | 549.95 | 551.89 | -0.29% | |
| 549.73 | 556.60 | 541.01 | 553.52 | +0.51% | |
| 554.33 | 560.11 | 549.03 | 550.72 | -0.84% | |
| 540.99 | 557.12 | 540.95 | 555.37 | +3.08% | |
| 541.01 | 543.76 | 535.23 | 538.79 | -0.91% | |
| 531.79 | 544.24 | 520.11 | 543.73 | +4.29% | |
| 521.96 | 523.83 | 518.27 | 521.37 | +0.18% | |
| 527.65 | 529.11 | 519.55 | 520.41 | -1.32% | |
| 526.71 | 530.39 | 522.65 | 527.36 | +0.50% | |
| 531.41 | 532.14 | 520.16 | 524.74 | -1.52% | |
| 529.92 | 533.19 | 523.81 | 532.86 | +1.00% | |
| 533.52 | 537.40 | 524.77 | 527.57 | -0.78% | |
| 530.60 | 536.41 | 528.51 | 531.74 | -1.44% | |
| 540.24 | 544.03 | 538.68 | 539.49 | -0.58% | |
| 548.52 | 549.88 | 539.00 | 542.65 | -0.76% | |
| 544.50 | 548.59 | 538.15 | 546.82 | +0.34% | |
| 558.95 | 558.95 | 533.70 | 544.99 | -3.76% | |
| 564.03 | 567.88 | 555.89 | 566.28 | -1.61% | |
| 578.11 | 581.31 | 575.34 | 575.54 | -0.78% | |
| 577.51 | 589.67 | 573.50 | 580.07 | +0.03% | |
| 579.27 | 585.28 | 577.62 | 579.92 | -0.07% | |
| 569.00 | 581.37 | 567.94 | 580.34 | +2.07% | |
| 559.62 | 576.26 | 558.45 | 568.57 | +0.97% | |
| 570.71 | 570.88 | 559.49 | 563.13 | -1.36% | |
| 576.56 | 577.98 | 570.62 | 570.88 | -1.13% | |
| 576.08 | 577.78 | 574.25 | 577.42 | -0.08% | |
| 579.60 | 581.99 | 577.41 | 577.90 | -0.29% | |
| 579.75 | 581.20 | 578.68 | 579.60 | +0.03% | |
| 577.25 | 582.29 | 577.00 | 579.45 | +0.54% | |
| 575.89 | 581.72 | 575.75 | 576.35 | +0.11% | |
| 572.23 | 579.45 | 571.00 | 575.70 | +0.61% | |
| 566.22 | 572.94 | 565.20 | 572.23 | +1.06% | |
| 565.00 | 569.13 | 563.04 | 566.21 | +0.13% | |
| 565.52 | 571.76 | 563.56 | 565.47 | -0.10% | |
| 570.70 | 571.00 | 562.48 | 566.02 | -0.55% | |
| 572.88 | 573.30 | 567.16 | 569.13 | -0.49% | |
| 566.00 | 573.71 | 565.89 | 571.93 | +1.52% | |
| 542.77 | 565.13 | 542.65 | 563.37 | +4.55% | |
| 538.09 | 544.95 | 537.50 | 538.86 | +0.24% | |
| 538.71 | 541.90 | 535.92 | 537.55 | -0.53% | |
| 546.72 | 547.33 | 537.39 | 540.44 | -0.93% | |
| 541.71 | 550.44 | 541.25 | 545.52 | +0.59% | |
| 557.03 | 559.00 | 539.56 | 542.31 | -2.06% | |
| 547.32 | 555.07 | 546.50 | 553.73 | +1.43% | |
| 547.28 | 554.75 | 541.04 | 545.91 | +0.36% | |
| 547.64 | 549.78 | 543.39 | 543.97 | -1.19% | |
| 548.13 | 551.40 | 545.42 | 550.53 | +1.03% | |
| 548.48 | 548.67 | 544.17 | 544.93 | -0.28% | |
| 541.50 | 550.40 | 539.00 | 546.47 | +1.60% | |
| 543.44 | 544.04 | 535.11 | 537.85 | -0.47% | |
| 532.54 | 544.41 | 531.67 | 540.40 | +2.37% | |
| 533.29 | 538.46 | 527.18 | 527.88 | -0.47% | |
| 528.15 | 531.00 | 524.98 | 530.36 | +0.53% | |
| 533.56 | 536.00 | 524.70 | 527.58 | -1.73% | |
| 546.00 | 549.32 | 536.21 | 536.85 | -1.63% | |
| 556.04 | 557.00 | 544.05 | 545.73 | -1.77% | |
| 559.88 | 563.60 | 554.86 | 555.57 | -1.01% | |
| 560.00 | 565.91 | 558.41 | 561.23 | +0.52% | |
| 553.00 | 558.53 | 548.01 | 558.35 | +0.97% | |
| 552.28 | 554.70 | 548.58 | 552.96 | +0.18% | |
| 553.80 | 558.67 | 550.67 | 551.97 | -0.24% | |
| 550.18 | 555.00 | 547.86 | 553.28 | -0.01% | |
| 553.00 | 556.33 | 549.37 | 553.31 | +0.10% | |
| 544.83 | 554.03 | 542.48 | 552.75 | +1.60% | |
| 550.00 | 551.00 | 540.36 | 544.07 | -1.43% | |
| 548.89 | 554.43 | 543.53 | 551.99 | -0.31% | |
| 551.56 | 562.92 | 545.64 | 553.68 | -0.16% | |
| 561.63 | 566.81 | 551.23 | 554.58 | -2.01% | |
| 573.08 | 573.99 | 565.45 | 565.93 | -1.12% | |
| 575.72 | 575.72 | 566.48 | 572.36 | -0.23% | |
| 577.24 | 580.82 | 573.08 | 573.67 | -0.02% | |
| 574.36 | 576.99 | 571.67 | 573.77 | +0.42% | |
| 571.05 | 576.43 | 568.58 | 571.36 | -0.12% | |
| 562.16 | 575.98 | 560.77 | 572.03 | +1.00% | |
| 561.70 | 567.42 | 553.79 | 566.36 | +0.96% | |
| 552.49 | 562.80 | 552.01 | 560.97 | +2.02% | |
| 562.80 | 564.65 | 547.39 | 549.88 | -2.30% | |
| 564.30 | 568.69 | 559.40 | 562.81 | -0.90% | |
| 556.00 | 569.81 | 556.00 | 567.92 | +1.55% | |
| 558.00 | 565.00 | 553.01 | 559.24 | +0.32% | |
| 567.58 | 569.42 | 556.69 | 557.48 | -1.25% | |
| 577.24 | 579.40 | 562.51 | 564.55 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MA chart for longer ranges.