Mastercard Incorporated ( MA) - Price History
Monthly price history for MA (Mastercard Incorporated)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $535.21 | $535.21 |
| June 2026 | $513.60 | $513.60 |
| May 2026 | $493.98 | $493.98 |
| April 2026 | $502.92 | $502.92 |
| March 2026 | $498.80 | $499.66 |
| February 2026 | $516.32 | $517.21 |
| January 2026 | $537.87 | $538.79 |
| December 2025 | $569.05 | $570.88 |
| November 2025 | $548.76 | $550.53 |
| October 2025 | $550.22 | $551.99 |
| September 2025 | $566.24 | $568.81 |
| August 2025 | $592.60 | $595.29 |
| July 2025 | $563.91 | $566.47 |
| June 2025 | $558.64 | $561.94 |
| May 2025 | $582.16 | $585.60 |
| April 2025 | $544.84 | $548.06 |
| March 2025 | $544.04 | $548.12 |
| February 2025 | $572.02 | $576.31 |
| January 2025 | $551.29 | $555.43 |
| December 2024 | $521.86 | $526.57 |
| November 2024 | $528.18 | $532.94 |
| October 2024 | $495.12 | $499.59 |
| September 2024 | $488.74 | $493.80 |
| August 2024 | $478.38 | $483.34 |
| July 2024 | $458.95 | $463.71 |
| June 2024 | $435.99 | $441.16 |
| May 2024 | $441.83 | $447.07 |
| April 2024 | $445.91 | $451.20 |
| March 2024 | $475.27 | $481.57 |
| February 2024 | $468.55 | $474.76 |
| January 2024 | $443.35 | $449.23 |
| December 2023 | $420.26 | $426.51 |
| November 2023 | $407.77 | $413.83 |
| October 2023 | $370.84 | $376.35 |
| September 2023 | $389.55 | $395.91 |
| August 2023 | $406.01 | $412.64 |
| July 2023 | $387.94 | $394.28 |
| June 2023 | $386.42 | $393.30 |
| May 2023 | $358.64 | $365.02 |
| April 2023 | $373.38 | $380.03 |
| March 2023 | $356.50 | $363.41 |
| February 2023 | $348.53 | $355.29 |
| January 2023 | $363.55 | $370.60 |
| December 2022 | $340.56 | $347.73 |
| November 2022 | $349.05 | $356.40 |
| October 2022 | $321.41 | $328.18 |
| September 2022 | $278.03 | $284.34 |
| August 2022 | $317.17 | $324.37 |
| July 2022 | $345.94 | $353.79 |
| June 2022 | $308.01 | $315.48 |
| May 2022 | $349.39 | $357.87 |
| April 2022 | $354.77 | $363.38 |
| March 2022 | $348.43 | $357.38 |
| February 2022 | $351.78 | $360.82 |
| January 2022 | $376.70 | $386.38 |
| December 2021 | $349.86 | $359.32 |
| November 2021 | $306.63 | $314.92 |
| October 2021 | $326.69 | $335.52 |
| September 2021 | $338.10 | $347.68 |
| August 2021 | $336.69 | $346.23 |
| July 2021 | $375.31 | $385.94 |
| June 2021 | $354.61 | $365.09 |
| May 2021 | $350.23 | $360.58 |
| April 2021 | $371.10 | $382.06 |
| March 2021 | $345.42 | $356.05 |
| February 2021 | $343.29 | $353.85 |
| January 2021 | $306.85 | $316.29 |
| December 2020 | $345.85 | $356.94 |
| November 2020 | $326.05 | $336.51 |
| October 2020 | $279.67 | $288.64 |
| September 2020 | $327.28 | $338.17 |
| August 2020 | $346.66 | $358.19 |
| July 2020 | $298.60 | $308.53 |
| June 2020 | $285.80 | $295.70 |
| May 2020 | $290.81 | $300.89 |
| April 2020 | $265.76 | $274.97 |
| March 2020 | $233.11 | $241.56 |
| February 2020 | $280.10 | $290.25 |
| January 2020 | $304.89 | $315.94 |
| December 2019 | $287.76 | $298.59 |
| November 2019 | $281.63 | $292.23 |
| October 2019 | $266.77 | $276.81 |
| September 2019 | $261.40 | $271.57 |
| August 2019 | $270.84 | $281.37 |
| July 2019 | $262.08 | $272.27 |
| June 2019 | $254.32 | $264.53 |
| May 2019 | $241.78 | $251.49 |
| April 2019 | $244.42 | $254.24 |
| March 2019 | $226.04 | $235.45 |
| February 2019 | $215.79 | $224.77 |
| January 2019 | $202.70 | $211.13 |
| December 2018 | $180.80 | $188.65 |
| November 2018 | $192.70 | $201.07 |
| October 2018 | $189.45 | $197.67 |
| September 2018 | $213.10 | $222.61 |
| August 2018 | $206.35 | $215.56 |
| July 2018 | $189.54 | $198 |
| June 2018 | $187.89 | $196.52 |
| May 2018 | $181.77 | $190.12 |
| April 2018 | $170.44 | $178.27 |
| March 2018 | $167.23 | $175.16 |
| February 2018 | $167.80 | $175.76 |
| January 2018 | $161.35 | $169 |
| December 2017 | $144.28 | $151.36 |
| November 2017 | $143.43 | $150.47 |
| October 2017 | $141.81 | $148.77 |
| September 2017 | $134.39 | $141.20 |
| August 2017 | $126.87 | $133.30 |
| July 2017 | $121.63 | $127.80 |
| June 2017 | $115.38 | $121.45 |
| May 2017 | $116.74 | $122.88 |
| April 2017 | $110.51 | $116.32 |
| March 2017 | $106.64 | $112.47 |
| February 2017 | $104.73 | $110.46 |
| January 2017 | $100.82 | $106.33 |
| December 2016 | $97.69 | $103.25 |
| November 2016 | $96.70 | $102.20 |
| October 2016 | $101.26 | $107.02 |
| September 2016 | $96.11 | $101.77 |
| August 2016 | $91.26 | $96.63 |
| July 2016 | $89.95 | $95.24 |
| June 2016 | $82.99 | $88.06 |
| May 2016 | $90.37 | $95.90 |
| April 2016 | $91.40 | $96.99 |
| March 2016 | $88.88 | $94.50 |
| February 2016 | $81.75 | $86.92 |
| January 2016 | $83.73 | $89.03 |
| December 2015 | $91.38 | $97.36 |
| November 2015 | $91.91 | $97.92 |
| October 2015 | $92.91 | $98.99 |
| September 2015 | $84.44 | $90.12 |
| August 2015 | $86.55 | $92.37 |
| July 2015 | $91.26 | $97.40 |
| June 2015 | $87.44 | $93.48 |
| May 2015 | $86.30 | $92.26 |
| April 2015 | $84.38 | $90.21 |
| March 2015 | $80.66 | $86.39 |
| February 2015 | $84.16 | $90.13 |
| January 2015 | $76.59 | $82.03 |
| December 2014 | $80.29 | $86.16 |
| November 2014 | $81.35 | $87.29 |
| October 2014 | $78.05 | $83.75 |
| September 2014 | $68.78 | $73.92 |
| August 2014 | $70.54 | $75.81 |
| July 2014 | $69 | $74.15 |
| June 2014 | $68.27 | $73.47 |
| May 2014 | $71.04 | $76.45 |
| April 2014 | $68.34 | $73.55 |
| March 2014 | $69.30 | $74.70 |
| February 2014 | $72.11 | $77.72 |
| January 2014 | $70.21 | $75.68 |
| December 2013 | $77.41 | $835.46 |
| November 2013 | $70.49 | $760.81 |
| October 2013 | $66.44 | $717.10 |
| September 2013 | $62.28 | $672.78 |
| August 2013 | $56.11 | $606.08 |
| July 2013 | $56.52 | $610.61 |
| June 2013 | $53.13 | $574.50 |
| May 2013 | $52.74 | $570.25 |
| April 2013 | $51.13 | $552.93 |
| March 2013 | $49.99 | $541.13 |
| February 2013 | $47.83 | $517.82 |
| January 2013 | $47.89 | $518.40 |
| December 2012 | $45.36 | $491.28 |
| November 2012 | $45.11 | $488.68 |
| October 2012 | $42.55 | $460.93 |
| September 2012 | $41.65 | $451.48 |
| August 2012 | $39.02 | $422.90 |
| July 2012 | $40.28 | $436.57 |
| June 2012 | $39.66 | $430.11 |
| May 2012 | $37.48 | $406.51 |
| April 2012 | $41.70 | $452.27 |
| March 2012 | $38.75 | $420.54 |
| February 2012 | $38.70 | $420 |
| January 2012 | $32.76 | $355.57 |
| December 2011 | $34.34 | $372.82 |
| November 2011 | $34.50 | $374.55 |
| October 2011 | $31.98 | $347.24 |
| September 2011 | $29.20 | $317.16 |
| August 2011 | $30.35 | $329.71 |
| July 2011 | $27.92 | $303.25 |
| June 2011 | $27.73 | $301.34 |
| May 2011 | $26.41 | $287.05 |
| April 2011 | $25.38 | $275.89 |
| March 2011 | $23.15 | $251.72 |
| February 2011 | $22.12 | $240.56 |
| January 2011 | $21.75 | $236.51 |
| December 2010 | $20.60 | $224.11 |
| November 2010 | $21.78 | $237.03 |
| October 2010 | $22.06 | $240.06 |
| September 2010 | $20.57 | $224 |
| August 2010 | $18.22 | $198.36 |
| July 2010 | $19.29 | $210.04 |
| June 2010 | $18.31 | $199.53 |
| May 2010 | $18.52 | $201.77 |
| April 2010 | $22.76 | $248.04 |
| March 2010 | $23.30 | $254 |
| February 2010 | $20.58 | $224.37 |
| January 2010 | $22.92 | $249.90 |
| December 2009 | $23.46 | $255.98 |
| November 2009 | $22.08 | $240.86 |
| October 2009 | $20.08 | $219.02 |
| September 2009 | $18.52 | $202.15 |
| August 2009 | $18.56 | $202.63 |
| July 2009 | $17.77 | $194.03 |
| June 2009 | $15.31 | $167.31 |
| May 2009 | $16.14 | $176.33 |
| April 2009 | $16.79 | $183.45 |
| March 2009 | $15.31 | $167.48 |
| February 2009 | $14.45 | $158.03 |
| January 2009 | $12.41 | $135.78 |
| December 2008 | $13.06 | $142.93 |
| November 2008 | $13.27 | $145.30 |
| October 2008 | $13.50 | $147.82 |
| September 2008 | $16.18 | $177.33 |
| August 2008 | $22.13 | $242.55 |
| July 2008 | $22.28 | $244.15 |
| June 2008 | $24.22 | $265.52 |
| May 2008 | $28.15 | $308.65 |
| April 2008 | $25.37 | $278.16 |
| March 2008 | $20.32 | $222.99 |
| February 2008 | $17.32 | $190 |
| January 2008 | $18.87 | $207 |
| December 2007 | $19.60 | $215.20 |
| November 2007 | $18.27 | $200.65 |
| October 2007 | $17.30 | $189.91 |
| September 2007 | $13.46 | $147.97 |
| August 2007 | $12.46 | $136.99 |
| July 2007 | $14.63 | $160.80 |
| June 2007 | $15.09 | $165.87 |
| May 2007 | $13.59 | $149.55 |
| April 2007 | $10.15 | $111.68 |
| March 2007 | $9.64 | $106.24 |
| February 2007 | $9.73 | $107.18 |
| January 2007 | $10.13 | $111.55 |
| December 2006 | $8.93 | $98.49 |
| November 2006 | $9.23 | $101.75 |
| October 2006 | $6.72 | $74.10 |
| September 2006 | $6.37 | $70.35 |
| August 2006 | $5.06 | $55.90 |
| July 2006 | $4.16 | $45.87 |
| June 2006 | $4.35 | $48 |
| May 2006 | $4.07 | $44.94 |
MA
List: Contenders
Price: $535.21
52 week price:
Dividend Yield: 0.60%
5-year range yield:
Forward Dividend Yield: 0.65%
Payout Ratio: 20.17%
Payout Ratio Range:
Dividend Per Share: 3.48 USD
Earnings Per Share: 17.30 USD
P/E Ratio: 28.43
Exchange: NYQ
Sector: Financial Services
Industry: Credit Services
Country: United States
Volume: 1.5 million
Ebitda: 1.6 billionMarket Capitalization: 476.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 21
DGR3: 15.46%
DGR5: 13.97%
DGR10: 17.54%