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.
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.
IPO Date 25th of May 2006 | 200 Day MA 537.9685 | 50 Day MA 568.35 | Beta 1.052 |
Mastercard | Build AI portfolio with Mastercard Stock |
Sharpe Ratio = 0.0992
Best Portfolio | Best Equity | |||
Good Returns | ||||
Average Returns | ||||
Small Returns | ||||
Cash | Small Risk | MA | High Risk | Huge 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 Price | June 11, 2025 | 589.94 |
Lowest Price | April 23, 2025 | 529.29 |
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
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.Open | High | Low | Close | Volume | ||
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 Reported | Projected for Next Year | ||
Common Stock Shares Outstanding | 927 M | 1.2 B | |
Net Income Applicable To Common Shares | 11.4 B | 12 B |
Mastercard Quarterly Net Working Capital |
|
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.
Did you try this?
Run Performance Analysis Now
Performance AnalysisCheck 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.
Risk Adjusted Performance | 0.0864 | |||
Jensen Alpha | (0.01) | |||
Total Risk Alpha | (0.08) | |||
Sortino Ratio | (0.01) | |||
Treynor Ratio | 0.1167 |
Cycle Indicators | ||
Math Operators | ||
Math Transform | ||
Momentum Indicators | ||
Overlap Studies | ||
Pattern Recognition | ||
Price Transform | ||
Statistic Functions | ||
Volatility Indicators | ||
Volume Indicators |
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 |