Mastercard Incorporated ( MA) - Price History
Monthly price history for MA (Mastercard Incorporated)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $579.21 | $579.21 |
| August 2026 | $589.31 | $589.31 |
| July 2026 | $573.10 | $573.10 |
| June 2026 | $512.74 | $513.60 |
| May 2026 | $493.15 | $493.98 |
| April 2026 | $502.08 | $502.92 |
| March 2026 | $497.97 | $499.66 |
| February 2026 | $515.46 | $517.21 |
| January 2026 | $536.97 | $538.79 |
| December 2025 | $568.09 | $570.88 |
| November 2025 | $547.84 | $550.53 |
| October 2025 | $549.30 | $551.99 |
| September 2025 | $565.29 | $568.81 |
| August 2025 | $591.60 | $595.29 |
| July 2025 | $562.96 | $566.47 |
| June 2025 | $557.70 | $561.94 |
| May 2025 | $581.19 | $585.60 |
| April 2025 | $543.93 | $548.06 |
| March 2025 | $543.13 | $548.12 |
| February 2025 | $571.06 | $576.31 |
| January 2025 | $550.37 | $555.43 |
| December 2024 | $520.99 | $526.57 |
| November 2024 | $527.29 | $532.94 |
| October 2024 | $494.30 | $499.59 |
| September 2024 | $487.92 | $493.80 |
| August 2024 | $477.58 | $483.34 |
| July 2024 | $458.19 | $463.71 |
| June 2024 | $435.26 | $441.16 |
| May 2024 | $441.09 | $447.07 |
| April 2024 | $445.16 | $451.20 |
| March 2024 | $474.47 | $481.57 |
| February 2024 | $467.76 | $474.76 |
| January 2024 | $442.61 | $449.23 |
| December 2023 | $419.56 | $426.51 |
| November 2023 | $407.09 | $413.83 |
| October 2023 | $370.22 | $376.35 |
| September 2023 | $388.90 | $395.91 |
| August 2023 | $405.33 | $412.64 |
| July 2023 | $387.30 | $394.28 |
| June 2023 | $385.78 | $393.30 |
| May 2023 | $358.04 | $365.02 |
| April 2023 | $372.76 | $380.03 |
| March 2023 | $355.90 | $363.41 |
| February 2023 | $347.95 | $355.29 |
| January 2023 | $362.94 | $370.60 |
| December 2022 | $339.99 | $347.73 |
| November 2022 | $348.47 | $356.40 |
| October 2022 | $320.88 | $328.18 |
| September 2022 | $277.56 | $284.34 |
| August 2022 | $316.64 | $324.37 |
| July 2022 | $345.36 | $353.79 |
| June 2022 | $307.49 | $315.48 |
| May 2022 | $348.81 | $357.87 |
| April 2022 | $354.18 | $363.38 |
| March 2022 | $347.85 | $357.38 |
| February 2022 | $351.20 | $360.82 |
| January 2022 | $376.07 | $386.38 |
| December 2021 | $349.28 | $359.32 |
| November 2021 | $306.12 | $314.92 |
| October 2021 | $326.14 | $335.52 |
| September 2021 | $337.54 | $347.68 |
| August 2021 | $336.13 | $346.23 |
| July 2021 | $374.68 | $385.94 |
| June 2021 | $354.02 | $365.09 |
| May 2021 | $349.65 | $360.58 |
| April 2021 | $370.48 | $382.06 |
| March 2021 | $344.84 | $356.05 |
| February 2021 | $342.71 | $353.85 |
| January 2021 | $306.34 | $316.29 |
| December 2020 | $345.27 | $356.94 |
| November 2020 | $325.51 | $336.51 |
| October 2020 | $279.20 | $288.64 |
| September 2020 | $326.73 | $338.17 |
| August 2020 | $346.08 | $358.19 |
| July 2020 | $298.10 | $308.53 |
| June 2020 | $285.32 | $295.70 |
| May 2020 | $290.33 | $300.89 |
| April 2020 | $265.32 | $274.97 |
| March 2020 | $232.72 | $241.56 |
| February 2020 | $279.63 | $290.25 |
| January 2020 | $304.38 | $315.94 |
| December 2019 | $287.28 | $298.59 |
| November 2019 | $281.16 | $292.23 |
| October 2019 | $266.32 | $276.81 |
| September 2019 | $260.96 | $271.57 |
| August 2019 | $270.38 | $281.37 |
| July 2019 | $261.64 | $272.27 |
| June 2019 | $253.89 | $264.53 |
| May 2019 | $241.38 | $251.49 |
| April 2019 | $244.02 | $254.24 |
| March 2019 | $225.67 | $235.45 |
| February 2019 | $215.43 | $224.77 |
| January 2019 | $202.36 | $211.13 |
| December 2018 | $180.50 | $188.65 |
| November 2018 | $192.38 | $201.07 |
| October 2018 | $189.13 | $197.67 |
| September 2018 | $212.74 | $222.61 |
| August 2018 | $206.01 | $215.56 |
| July 2018 | $189.23 | $198 |
| June 2018 | $187.58 | $196.52 |
| May 2018 | $181.47 | $190.12 |
| April 2018 | $170.16 | $178.27 |
| March 2018 | $166.95 | $175.16 |
| February 2018 | $167.52 | $175.76 |
| January 2018 | $161.08 | $169 |
| December 2017 | $144.04 | $151.36 |
| November 2017 | $143.19 | $150.47 |
| October 2017 | $141.57 | $148.77 |
| September 2017 | $134.16 | $141.20 |
| August 2017 | $126.66 | $133.30 |
| July 2017 | $121.43 | $127.80 |
| June 2017 | $115.19 | $121.45 |
| May 2017 | $116.54 | $122.88 |
| April 2017 | $110.32 | $116.32 |
| March 2017 | $106.46 | $112.47 |
| February 2017 | $104.56 | $110.46 |
| January 2017 | $100.65 | $106.33 |
| December 2016 | $97.53 | $103.25 |
| November 2016 | $96.54 | $102.20 |
| October 2016 | $101.09 | $107.02 |
| September 2016 | $95.95 | $101.77 |
| August 2016 | $91.11 | $96.63 |
| July 2016 | $89.80 | $95.24 |
| June 2016 | $82.85 | $88.06 |
| May 2016 | $90.22 | $95.90 |
| April 2016 | $91.25 | $96.99 |
| March 2016 | $88.73 | $94.50 |
| February 2016 | $81.61 | $86.92 |
| January 2016 | $83.59 | $89.03 |
| December 2015 | $91.23 | $97.36 |
| November 2015 | $91.75 | $97.92 |
| October 2015 | $92.76 | $98.99 |
| September 2015 | $84.30 | $90.12 |
| August 2015 | $86.41 | $92.37 |
| July 2015 | $91.11 | $97.40 |
| June 2015 | $87.30 | $93.48 |
| May 2015 | $86.16 | $92.26 |
| April 2015 | $84.24 | $90.21 |
| March 2015 | $80.53 | $86.39 |
| February 2015 | $84.01 | $90.13 |
| January 2015 | $76.46 | $82.03 |
| December 2014 | $80.16 | $86.16 |
| November 2014 | $81.21 | $87.29 |
| October 2014 | $77.92 | $83.75 |
| September 2014 | $68.67 | $73.92 |
| August 2014 | $70.42 | $75.81 |
| July 2014 | $68.88 | $74.15 |
| June 2014 | $68.15 | $73.47 |
| May 2014 | $70.92 | $76.45 |
| April 2014 | $68.23 | $73.55 |
| March 2014 | $69.19 | $74.70 |
| February 2014 | $71.99 | $77.72 |
| January 2014 | $70.10 | $75.68 |
| December 2013 | $77.28 | $835.46 |
| November 2013 | $70.37 | $760.81 |
| October 2013 | $66.33 | $717.10 |
| September 2013 | $62.18 | $672.78 |
| August 2013 | $56.01 | $606.08 |
| July 2013 | $56.43 | $610.61 |
| June 2013 | $53.04 | $574.50 |
| May 2013 | $52.65 | $570.25 |
| April 2013 | $51.05 | $552.93 |
| March 2013 | $49.90 | $541.13 |
| February 2013 | $47.75 | $517.82 |
| January 2013 | $47.81 | $518.40 |
| December 2012 | $45.28 | $491.28 |
| November 2012 | $45.04 | $488.68 |
| October 2012 | $42.48 | $460.93 |
| September 2012 | $41.58 | $451.48 |
| August 2012 | $38.95 | $422.90 |
| July 2012 | $40.21 | $436.57 |
| June 2012 | $39.59 | $430.11 |
| May 2012 | $37.42 | $406.51 |
| April 2012 | $41.63 | $452.27 |
| March 2012 | $38.68 | $420.54 |
| February 2012 | $38.63 | $420 |
| January 2012 | $32.71 | $355.57 |
| December 2011 | $34.28 | $372.82 |
| November 2011 | $34.44 | $374.55 |
| October 2011 | $31.93 | $347.24 |
| September 2011 | $29.15 | $317.16 |
| August 2011 | $30.30 | $329.71 |
| July 2011 | $27.87 | $303.25 |
| June 2011 | $27.68 | $301.34 |
| May 2011 | $26.37 | $287.05 |
| April 2011 | $25.34 | $275.89 |
| March 2011 | $23.11 | $251.72 |
| February 2011 | $22.08 | $240.56 |
| January 2011 | $21.71 | $236.51 |
| December 2010 | $20.56 | $224.11 |
| November 2010 | $21.74 | $237.03 |
| October 2010 | $22.02 | $240.06 |
| September 2010 | $20.54 | $224 |
| August 2010 | $18.19 | $198.36 |
| July 2010 | $19.26 | $210.04 |
| June 2010 | $18.28 | $199.53 |
| May 2010 | $18.48 | $201.77 |
| April 2010 | $22.72 | $248.04 |
| March 2010 | $23.26 | $254 |
| February 2010 | $20.54 | $224.37 |
| January 2010 | $22.88 | $249.90 |
| December 2009 | $23.42 | $255.98 |
| November 2009 | $22.04 | $240.86 |
| October 2009 | $20.04 | $219.02 |
| September 2009 | $18.48 | $202.15 |
| August 2009 | $18.53 | $202.63 |
| July 2009 | $17.74 | $194.03 |
| June 2009 | $15.28 | $167.31 |
| May 2009 | $16.11 | $176.33 |
| April 2009 | $16.76 | $183.45 |
| March 2009 | $15.29 | $167.48 |
| February 2009 | $14.42 | $158.03 |
| January 2009 | $12.39 | $135.78 |
| December 2008 | $13.03 | $142.93 |
| November 2008 | $13.25 | $145.30 |
| October 2008 | $13.48 | $147.82 |
| September 2008 | $16.15 | $177.33 |
| August 2008 | $22.10 | $242.55 |
| July 2008 | $22.24 | $244.15 |
| June 2008 | $24.17 | $265.52 |
| May 2008 | $28.10 | $308.65 |
| April 2008 | $25.32 | $278.16 |
| March 2008 | $20.29 | $222.99 |
| February 2008 | $17.29 | $190 |
| January 2008 | $18.83 | $207 |
| December 2007 | $19.56 | $215.20 |
| November 2007 | $18.24 | $200.65 |
| October 2007 | $17.27 | $189.91 |
| September 2007 | $13.44 | $147.97 |
| August 2007 | $12.44 | $136.99 |
| July 2007 | $14.60 | $160.80 |
| June 2007 | $15.07 | $165.87 |
| May 2007 | $13.57 | $149.55 |
| April 2007 | $10.13 | $111.68 |
| March 2007 | $9.63 | $106.24 |
| February 2007 | $9.71 | $107.18 |
| January 2007 | $10.11 | $111.55 |
| December 2006 | $8.92 | $98.49 |
| November 2006 | $9.21 | $101.75 |
| October 2006 | $6.71 | $74.10 |
| September 2006 | $6.36 | $70.35 |
| August 2006 | $5.06 | $55.90 |
| July 2006 | $4.15 | $45.87 |
| June 2006 | $4.34 | $48 |
| May 2006 | $4.06 | $44.94 |
MA
Price: $579.21
52 week price:
Dividend Yield: 0.58%
5-year range yield:
Forward Dividend Yield: 0.60%
Payout Ratio: 20.17%
Payout Ratio Range:
Dividend Per Share: 3.48 USD
Earnings Per Share: 18.14 USD
P/E Ratio: 31.45
Exchange: NYQ
Sector: Financial Services
Industry: Credit Services
Country: United States
Volume: 1.5 million
Ebitda: 1.6 billionMarket Capitalization: 513.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 21
DGR3: 15.46%
DGR5: 13.97%
DGR10: 17.54%