Mastercard Stock Price History

MA Stock  USD 552.66  2.95  0.53%   
Below is the normalized historical share price chart for Mastercard extending back to May 25, 2006. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Mastercard stands at 552.66, as last reported on the 20th of July, with the highest price reaching 556.35 and the lowest price hitting 550.88 during the day.
IPO Date
25th of May 2006
200 Day MA
537.9685
50 Day MA
568.35
Beta
1.052
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Mastercard Stock, it is important to understand the factors that can impact its price. At this point, Mastercard is very steady. Mastercard has Sharpe Ratio of 0.0992, which conveys that the firm had a 0.0992 % return per unit of risk over the last 3 months. We have found thirty technical indicators for Mastercard, which you can use to evaluate the volatility of the firm. Please verify Mastercard's Mean Deviation of 0.977, downside deviation of 1.74, and Risk Adjusted Performance of 0.0864 to check out if the risk estimate we provide is consistent with the expected return of 0.14%.
At present, Mastercard's Common Stock Shares Outstanding is projected to decrease significantly based on the last few years of reporting. The current year's Liabilities And Stockholders Equity is expected to grow to about 50.5 B, whereas Total Stockholder Equity is forecasted to decline to about 4.7 B. . At present, Mastercard's Price To Sales Ratio is projected to increase based on the last few years of reporting. The current year's Price Earnings Ratio is expected to grow to 41.89, whereas Price To Operating Cash Flows Ratio is forecasted to decline to 22.04. Mastercard Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.0992

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskMAHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 1.43
  actual daily
12
88% of assets are more volatile

Expected Return

 0.14
  actual daily
2
98% of assets have higher returns

Risk-Adjusted Return

 0.1
  actual daily
7
93% of assets perform better
Based on monthly moving average Mastercard is performing at about 7% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Mastercard by adding it to a well-diversified portfolio.
Price Book
75.2302
Enterprise Value Ebitda
29.5357
Price Sales
17.2645
Shares Float
900 M
Dividend Share
2.84

Mastercard Stock Price History Chart

There are several ways to analyze Mastercard Stock price data. The simplest method is using a basic Mastercard candlestick price chart, which shows Mastercard price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJune 11, 2025589.94
Lowest PriceApril 23, 2025529.29

Mastercard July 20, 2025 Stock Price Synopsis

Various analyses of Mastercard's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Mastercard Stock. It can be used to describe the percentage change in the price of Mastercard from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Mastercard Stock.
Mastercard Price Action Indicator(2.43)
Mastercard Price Rate Of Daily Change 0.99 
Mastercard Price Daily Balance Of Power(0.54)

Mastercard July 20, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Mastercard Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Mastercard intraday prices and daily technical indicators to check the level of noise trading in Mastercard Stock and then apply it to test your longer-term investment strategies against Mastercard.

Mastercard Stock Price History Data

The price series of Mastercard for the period between Mon, Apr 21, 2025 and Sun, Jul 20, 2025 has a statistical range of 81.31 with a coefficient of variation of 3.77. The daily prices for the period are spread out with arithmetic mean of 559.18. The median price for the last 90 days is 562.82. The company underwent 10:1 stock split on 22nd of January 2014. Mastercard issued dividends to stockholders on 2025-07-09.
OpenHighLowCloseVolume
07/20/2025
 555.26  556.35  550.88  552.66 
07/18/2025
 555.26  556.35  550.88  552.66  2,579,500 
07/17/2025 552.98  557.38  550.51  555.61  2,721,791 
07/16/2025 552.42  555.52  549.51  555.52  2,424,155 
07/15/2025 553.11  554.86  548.65  550.36  2,448,884 
07/14/2025
 550.50  558.98  547.94  553.02  2,500,714 
07/11/2025 559.82  560.82  545.85  550.18  3,221,457 
07/10/2025
 565.65  566.06  561.01  563.52  2,577,299 
07/09/2025 562.00  565.42  559.25  565.11  2,454,319 
07/08/2025
 563.82  565.85  559.66  561.68  3,083,877 
07/07/2025
 569.90  569.98  559.59  564.36  2,478,445 
07/03/2025 560.02  568.89  559.98  568.47  1,528,739 
07/02/2025
 562.18  565.23  556.64  560.76  2,502,361 
07/01/2025
 558.56  565.54  556.29  563.85  3,827,165 
06/30/2025
 551.75  561.87  551.15  561.18  5,054,848 
06/27/2025
 546.03  555.95  544.81  549.58  3,837,467 
06/26/2025
 544.79  548.16  541.34  545.07  3,764,311 
06/25/2025
 555.25  557.73  547.88  548.96  2,889,446 
06/24/2025
 556.43  563.36  551.75  556.78  4,503,190 
06/23/2025
 530.70  542.40  526.86  541.62  3,681,133 
06/20/2025
 536.21  537.61  526.62  532.25  8,203,040 
06/18/2025
 570.11  570.31  533.44  538.00  6,966,763 
06/17/2025
 563.96  570.52  563.24  568.68  2,246,568 
06/16/2025
 563.14  574.22  561.88  567.90  3,108,184 
06/13/2025
 572.09  574.46  551.76  561.27  5,905,376 
06/12/2025
 588.63  589.87  583.77  588.48  1,984,130 
06/11/2025
 589.52  593.91  586.81  589.94  2,238,225 
06/10/2025
 583.86  589.07  582.37  588.74  2,133,984 
06/09/2025
 587.94  589.20  579.22  583.54  1,936,070 
06/06/2025
 587.12  590.36  585.25  589.32  1,528,700 
06/05/2025
 585.52  585.89  581.84  584.65  1,480,192 
06/04/2025
 583.38  586.06  581.43  583.34  1,530,210 
06/03/2025
 579.09  581.74  572.67  581.18  2,116,891 
06/02/2025
 579.72  581.03  574.00  580.43  2,089,236 
05/30/2025
 576.00  584.81  575.73  584.81  4,581,210 
05/29/2025
 575.10  577.80  572.17  577.00  1,347,855 
05/28/2025
 573.80  578.06  572.17  575.14  1,702,931 
05/27/2025
 566.05  573.78  565.72  573.77  2,655,236 
05/23/2025
 563.73  566.78  561.75  562.82  1,948,806 
05/22/2025
 567.89  572.38  566.16  569.37  1,869,858 
05/21/2025
 575.68  578.22  566.33  568.77  2,505,290 
05/20/2025
 580.45  583.20  576.07  580.32  1,964,340 
05/19/2025
 580.23  587.65  579.70  585.62  1,875,629 
05/16/2025
 579.65  583.50  579.65  582.49  2,225,883 
05/15/2025
 573.35  582.25  572.87  581.41  2,034,253 
05/14/2025
 577.49  577.86  571.51  572.51  2,237,681 
05/13/2025
 577.22  582.07  575.02  575.81  2,370,233 
05/12/2025
 579.22  580.01  565.66  577.49  3,000,439 
05/09/2025
 566.68  568.81  563.84  567.87  1,528,128 
05/08/2025
 568.68  573.09  566.23  566.35  2,004,336 
05/07/2025
 558.51  566.46  557.74  565.56  2,493,897 
05/06/2025
 555.73  564.97  555.35  558.23  2,341,849 
05/05/2025
 557.06  563.79  555.10  560.36  2,131,042 
05/02/2025
 554.88  561.62  554.24  558.63  2,632,713 
05/01/2025
 549.26  552.08  539.00  545.89  2,839,922 
04/30/2025
 537.80  548.33  528.84  547.32  3,783,491 
04/29/2025
 533.62  539.75  532.69  538.95  2,041,487 
04/28/2025
 535.31  537.03  529.78  533.77  1,735,531 
04/25/2025
 534.74  536.19  529.16  532.76  2,006,197 
04/24/2025
 527.98  535.32  524.56  534.74  2,209,317 
04/23/2025
 537.01  543.20  526.91  529.29  3,051,763 

About Mastercard Stock history

Mastercard investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Mastercard is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Mastercard will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Mastercard stock prices may prove useful in developing a viable investing in Mastercard
Last ReportedProjected for Next Year
Common Stock Shares Outstanding927 M1.2 B
Net Income Applicable To Common Shares11.4 B12 B

Mastercard Quarterly Net Working Capital

1.98 Billion

Mastercard Stock Technical Analysis

Mastercard technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Mastercard technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Mastercard trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Performance Analysis Now

   

Performance Analysis

Check effects of mean-variance optimization against your current asset allocation
All  Next Launch Module

Mastercard Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Mastercard's price direction in advance. Along with the technical and fundamental analysis of Mastercard Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Mastercard to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for Mastercard Stock analysis

When running Mastercard's price analysis, check to measure Mastercard's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Mastercard is operating at the current time. Most of Mastercard's value examination focuses on studying past and present price action to predict the probability of Mastercard's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Mastercard's price. Additionally, you may evaluate how the addition of Mastercard to your portfolios can decrease your overall portfolio volatility.
Equity Valuation
Check real value of public entities based on technical and fundamental data
Odds Of Bankruptcy
Get analysis of equity chance of financial distress in the next 2 years
Headlines Timeline
Stay connected to all market stories and filter out noise. Drill down to analyze hype elasticity
Global Markets Map
Get a quick overview of global market snapshot using zoomable world map. Drill down to check world indexes
Stocks Directory
Find actively traded stocks across global markets