|
Market Closed -
NYSE
16:00:03 2026-08-19 EDT
|
5-day change | 1st Jan Change | ||
| 573.72 USD | -0.10% |
|
+2.50% | +0.50% |
| 08-18 | Bank Indonesia expands use of its government credit card system to retail usage | RE |
| 08-17 | President Capital Adjusts Price Target on Mastercard to $729 From $693, Maintains Buy Rating | MT |
Stock exchange
NYSE
MA 573.72 $
-0.10%
1.75B
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| MA | 573.72USD | -0.10% | 1.75B $ | ||
CBOE
| MA | 573.44USD | -0.17% | 62.84M $ | |
|
London S.E.
| 0R2Z | 577.85USD | +0.27% | 1.67M $ | |
|
Tradegate
| M4I | 491.80EUR | -0.93% | 567K € | |
|
Boerse Muenchen
| M4I | 491.00EUR | -1.18% | 283K € | |
|
Xetra
| M4I | 497.50EUR | +0.40% | 252K € | |
|
Mexican S.E.
| MA * | 9,744.20MXN | -0.95% | 906K $ | |
|
Deutsche Boerse AG
| M4I | 490.90EUR | -1.43% | 29.45K € | |
|
Wiener Boerse
| MAST | 497.80EUR | +0.38% | 23.4K € | |
|
Börse Stuttgart
| M4I | 491.00EUR | -1.17% | 17.18K € | |
|
Borsa Italiana
| 1MA | 489.90EUR | +1.24% | 17.15K € | |
|
CBOE
| 0R2Z | 493.20EUR | -0.48% | 10.36K € | |
|
CBOE
| 492.00EUR | +0.12% | 8.36K € | ||
|
Bulgaria S.E.
| M4I | 494.90EUR | +13.95% | 494.9 € | |
|
Kazakhstan S.E.
| MA_KZ | 614.00USD | 0.00% | 614 $ | |
|
Santiago S.E.
| MACL | 514,010.00CLP | -0.39% | 0 $ | |
|
Lima
| MAUS | 562.26USD | -1.22% | 0 $ | |
|
Santiago S.E.
| MA | 562.26USD | -0.16% | 0 $ | |
|
Swiss Exchange
| MA | 464.75CHF | +1.50% | 0 CHF | |
|
Swiss Exchange
| MA | 577.90USD | +1.03% | 0 $ | |
| MSCD34 | 95.60BRL | +0.53% | 703K R$ | ||
| MA | 27,420.00ARS | -0.29% | 224M $ | ||
|
Buenos Aires S.E.
| MAD | 18.04USD | +0.56% | 27.64K $ | |
| MA | 34.70CAD | -0.34% | 633K $ | ||
|
Deutsche Boerse AG
| M4I0 | 21.40EUR | +1.90% | 0 € | |
|
Boerse Muenchen
| M4I0 | 21.40EUR | 0.00% | 0 € | |
| MA80 | 1.910THB | +2.69% | 748K ฿ | ||
| M4I1 | 5.950EUR | +0.85% | 0 € |
Quotes 5-day view: Mastercard, Inc.
Delayed Quote NYSE
| 2026-08-13 | 2026-08-14 | 2026-08-17 | 2026-08-18 | 2026-08-19 | |
|---|---|---|---|---|---|
| Last | US$567.04 | US$569.29 | US$562.26 | US$574.31 | US$573.72 |
| Volume | 1,982,844 | 2,473,396 | 3,019,299 | 3,907,935 | 3,052,681 |
| Change | +1.31% | +0.40% | -1.23% | +2.14% | -0.10% |
| Opening | US$565.61 | US$567.95 | US$565.24 | US$563.87 | US$571.50 |
| High | US$568.28 | US$570.67 | US$569.27 | US$578.50 | US$582.93 |
| Low | US$557.70 | US$564.44 | US$561.26 | US$563.18 | US$570.33 |
Performance
| 1 day | -0.10% | ||
| 1 week | +2.50% | ||
| Current month | +0.11% | ||
| 1 month | +5.54% | ||
| 3 months | +14.81% | ||
| 6 months | +10.28% | ||
| Current year | +0.50% | ||
| 1 year | -2.01% | ||
| 3 years | +46.29% | ||
| 5 years | +60.57% | ||
| 10 years | +502.52% |
Volumes
marketsDaily volume
3,053,228
Estimated daily volume
3,053,228
Avg. Volume 20 sessions
3,211,973
Daily volume ratio
0.95
Avg. Volume 20 sessions USD
1,842,773,149.56
Record volume 1
395,222,000
Record volume 2
282,115,000
Record volume 3
202,673,000
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (USD)
503,101,268,641
Net sales (USD)
32,791,000,000
Number of employees
39,800
Sales / Employee (USD)
823,894
Free-Float
61.96 %
Free-Float capitalization (USD)
502,473,962,894
Average Daily Capital Traded
0.37%
Indicators
Moving average 5 days
569.32
Moving average 20 days
561.94
Moving average 50 days
532.52
Moving average 100 days
516.93
Price spread / (MMA5)
-0.77%
Price spread / (MMA20)
-2.05%
Price spread / (MMA50)
-7.18%
Price spread / (MMA100)
-9.90%
STIM
RSI 9 days
63.06
RSI 14 days
62.7
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.10% | +2.50% | -2.01% | +46.29% | 503B | |
| -0.94% | -8.70% | -22.60% | -33.26% | 1.1B | |
| -4.58% | -8.28% | -48.44% | -33.69% | 865M | |
| -3.86% | -11.46% | -66.06% | -52.54% | 501M | |
| -2.94% | -8.96% | -6.44% | +48.25% | 372M | |
| +0.38% | -1.92% | +68.57% | +119.10% | 288M | |
| +2.16% | -10.08% | -28.87% | +303.58% | 235M | |
| +8.94% | +19.01% | +49.22% | +45.02% | 190M | |
| +0.91% | -2.72% | -2.82% | -8.08% | 187M | |
| 0.00% | -0.31% | -11.44% | +1.56% | 153M | |
| Average | -0.00% | -1.35% | -7.09% | +43.62% | 50.7B | |
| Weighted average by Cap. | -0.11% | +2.45% | -2.16% | +46.02% |
Historical Quotes: Mastercard, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
77cf5dee1e274f84586f69f51430672.PkeZkO7l2tbmovVunoCF94IKTeypooVKzLZBYEFa5PI.SS3A97jIn7itxowIysLix81EA9jt9LAk4YcjLy0RqblnHfTZqY_3uJH2rA
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:03 | 573.72 | 465,769 | 2,042,270 |
| 15:59:59 | 573.54 | 40 | 1,576,501 |
| 15:59:59 | 573.87 | 40 | 1,576,461 |
| 15:59:59 | 573.87 | 40 | 1,576,421 |
| 15:59:59 | 573.87 | 40 | 1,576,381 |
| 15:59:59 | 573.87 | 40 | 1,576,341 |
| 15:59:59 | 573.87 | 40 | 1,576,301 |
| 15:59:59 | 573.53 | 1,380 | 1,576,261 |
| 15:59:59 | 573.63 | 65 | 1,574,881 |
| 15:59:59 | 573.70 | 118 | 1,574,816 |
Course Extremes
| 1 week | 561.26 |  | 582.93 |
| 1 month | 523.61 | | 583.71 |
| Current year | 464.52 | | 589.67 |
| 1 year | 464.52 | | 601.77 |
| 3 years | 359.77 | | 601.77 |
| 5 years | 276.87 | | 601.77 |
| 10 years | 94.95 | | 601.77 |
Monthly variations
Annual variations
| 2026 | +0.50% | ||
| 2025 | +8.41% | ||
| 2024 | +23.46% | ||
| 2023 | +22.66% | ||
| 2022 | -3.23% | ||
| 2021 | +0.67% | ||
| 2020 | +19.54% | ||
| 2019 | +58.28% | ||
| 2018 | +24.64% | ||
| 2017 | +46.60% | ||
| 2016 | +6.05% | ||
| 2015 | +13.00% | ||
| 2014 | +3.13% | ||
| 2013 | +70.06% | ||
| 2012 | +31.77% | ||
| 2011 | +66.36% | ||
| 2010 | -12.45% | ||
| 2009 | +79.09% | ||
| 2008 | -33.58% | ||
| 2007 | +118.50% | ||
| 2006 | +114.11% |
- Stock Market
- Stocks
- MA Stock
- Quotes Mastercard, Inc.
Select your edition
All financial news and data tailored to specific country editions
