|
Market Closed -
NYSE
16:00:02 2026-08-17 EDT
|
5-day change | 1st Jan Change | ||
| 562.26 USD | -1.23% |
|
-0.16% | -1.51% |
| 12:27am | 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 562.26 $
-1.23%
1.7B
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| MA | 562.26USD | -1.23% | 1.7B $ | ||
CBOE
| MA | 562.34USD | -1.22% | 50.59M $ | |
|
London S.E.
| 0R2Z | 562.64USD | -1.25% | 1.95M $ | |
|
Tradegate
| M4I | 485.60EUR | 0.00% | 208K € | |
|
Xetra
| M4I | 486.70EUR | +0.21% | 60.84K € | |
|
Swiss Exchange
| MA | 565.20USD | +0.95% | 50.87K $ | |
|
Mexican S.E.
| MA * | 9,615.00MXN | -0.73% | 519K $ | |
|
Borsa Italiana
| 1MA | 489.90EUR | +1.24% | 17.15K € | |
|
CBOE
| 0R2Z | 486.80EUR | -0.61% | 12.66K € | |
|
Wiener Boerse
| MAST | 486.50EUR | -0.69% | 11.19K € | |
|
Lima
| MAUS | 569.21USD | +1.07% | 9.68K $ | |
|
Boerse Muenchen
| M4I | 486.75EUR | +0.29% | 5.35K € | |
|
Bulgaria S.E.
| M4I | 494.90EUR | +13.95% | 494.9 € | |
|
Kazakhstan S.E.
| MA_KZ | 614.00USD | 0.00% | 614 $ | |
|
Börse Stuttgart
| M4I | 486.20EUR | +0.14% | 0 € | |
|
Swiss Exchange
| MA | 457.90CHF | -0.19% | 0 CHF | |
|
CBOE
| 489.60EUR | 0.00% | 0 € | ||
|
Santiago S.E.
| MA | 563.17USD | 0.00% | 0 $ | |
|
Santiago S.E.
| MACL | 516,030.00CLP | 0.00% | 0 $ | |
|
Deutsche Boerse AG
| M4I | 482.30EUR | -1.15% | 0 € | |
| MSCD34 | 94.00BRL | -0.52% | 632K R$ | ||
| MA | 27,140.00ARS | -0.07% | 236M $ | ||
|
Buenos Aires S.E.
| MAD | 17.87USD | 0.00% | 8.42K $ | |
| MA | 33.98CAD | -1.02% | 204K $ | ||
|
Deutsche Boerse AG
| M4I0 | 21.00EUR | -0.94% | 0 € | |
|
Boerse Muenchen
| M4I0 | 21.00EUR | 0.00% | 0 € | |
| MA80 | 1.880THB | -0.53% | 469K ฿ | ||
| M4I1 | 5.850EUR | -0.85% | 0 € |
Quotes 5-day view: Mastercard, Inc.
Delayed Quote NYSE
| 2026-08-11 | 2026-08-12 | 2026-08-13 | 2026-08-14 | 2026-08-17 | |
|---|---|---|---|---|---|
| Last | US$561.44 | US$559.73 | US$567.04 | US$569.29 | US$562.26 |
| Volume | 2,464,999 | 3,095,308 | 1,982,844 | 2,473,396 | 3,019,299 |
| Change | -0.31% | -0.30% | +1.31% | +0.40% | -1.23% |
| Opening | US$562.71 | US$557.56 | US$565.61 | US$567.95 | US$565.24 |
| High | US$567.63 | US$563.55 | US$568.28 | US$570.67 | US$569.27 |
| Low | US$560.00 | US$556.06 | US$557.70 | US$564.44 | US$561.26 |
Performance
| 1 day | -1.23% | ||
| 1 week | -0.16% | ||
| Current month | -1.89% | ||
| 1 month | +3.43% | ||
| 3 months | +13.77% | ||
| 6 months | +7.73% | ||
| Current year | -1.51% | ||
| 1 year | -3.34% | ||
| 3 years | +43.21% | ||
| 5 years | +54.79% | ||
| 10 years | +488.20% |
Volumes
marketsDaily volume
3,019,299
Estimated daily volume
3,019,299
Avg. Volume 20 sessions
3,116,311
Daily volume ratio
0.97
Avg. Volume 20 sessions USD
1,752,177,022.86
Record volume 1
395,222,000
Record volume 2
282,115,000
Record volume 3
202,673,000
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (USD)
492,545,348,864
Net sales (USD)
32,791,000,000
Number of employees
39,800
Sales / Employee (USD)
823,894
Free-Float
61.96 %
Free-Float capitalization (USD)
491,930,402,712
Average Daily Capital Traded
0.36%
Indicators
Moving average 5 days
563.95
Moving average 20 days
559.4
Moving average 50 days
529.25
Moving average 100 days
515.49
Price spread / (MMA5)
+0.30%
Price spread / (MMA20)
-0.51%
Price spread / (MMA50)
-5.87%
Price spread / (MMA100)
-8.32%
STIM
RSI 9 days
61.55
RSI 14 days
62.07
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.23% | -0.16% | -3.34% | +43.21% | 493B | |
| -1.51% | +0.31% | -18.05% | -32.92% | 1.13B | |
| -0.32% | -2.85% | -45.75% | -30.14% | 874M | |
| +1.23% | -1.99% | -61.80% | -49.49% | 529M | |
| +4.33% | +7.43% | +1.27% | +64.75% | 405M | |
| -1.94% | +7.66% | +78.44% | +130.02% | 294M | |
| +0.11% | -12.13% | -35.27% | +324.42% | 235M | |
| +1.60% | +0.30% | -3.24% | -7.21% | 191M | |
| -0.60% | +0.30% | -12.27% | +1.23% | 155M | |
| +1.15% | -1.12% | -49.62% | +8.74% | 147M | |
| Average | +0.28% | +0.24% | -14.96% | +45.26% | 49.65B | |
| Weighted average by Cap. | -1.22% | -0.17% | -3.49% | +42.97% |
Historical Quotes: Mastercard, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
5e011.xDRU-mHlodZz_JpTuLxcQ72K0viQ-KsgTUxBusBSH3U.rkQelSi2zY46r9g5zopoduLDk7vxqdhIPDwD0YwddE3pQgSWC4j7syuY9Q
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:02 | 562.26 | 497,194 | 1,996,005 |
| 16:00:00 | 562.24 | 74 | 1,498,811 |
| 16:00:00 | 562.26 | 680 | 1,498,737 |
| 16:00:00 | 562.32 | 40 | 1,498,057 |
| 15:59:59 | 562.32 | 40 | 1,498,017 |
| 15:59:59 | 562.33 | 60 | 1,497,977 |
| 15:59:59 | 562.33 | 40 | 1,497,917 |
| 15:59:59 | 562.26 | 76 | 1,497,877 |
| 15:59:59 | 562.26 | 70 | 1,497,801 |
| 15:59:59 | 562.27 | 100 | 1,497,731 |
Course Extremes
| 1 week | 556.06 |  | 570.67 |
| 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 | 94.41 | | 601.77 |
Monthly variations
Annual variations
| 2026 | -1.51% | ||
| 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
