Mastercard Incorporated (MA) NYSE

Currency In USD

MA Historical Return

If you invested $1000 in Mastercard Incorporated (MA) 10 years ago, it would be worth $6,214.75 as of July 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,412.36, while $1000 invested 1 year ago would be worth $975.03. This corresponds to total returns of 521.47%, 41.24%, -2.5%, respectively, with annualized returns of 20.03%, 7.15%, -2.5%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

MA Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 13, 2026	530.71	537.7	537.7	539.93	530.71	2.87M
July 10, 2026	527.26	526.74	526.74	528.94	519.65	1.61M
July 09, 2026	518.03	523.2	523.2	523.23	515.11	2.14M
July 08, 2026	531.11	519.86	519.86	531.62	517.21	2.72M
July 07, 2026	533.84	531.62	531.62	543.65	530	3.5M
July 06, 2026	540.74	533.1	533.1	541.89	522.68	3.53M
July 02, 2026	529.73	539.39	539.39	539.63	526.07	3.84M
July 01, 2026	517.25	522.44	522.44	530.41	513.42	3.45M
June 30, 2026	511.9	513.6	513.6	514	507.14	4.32M
June 29, 2026	502.5	509.64	509.64	515.45	502.5	4.71M
June 26, 2026	488.58	499.02	499.02	504.36	488.58	8.97M
June 25, 2026	496	488.92	488.92	504.8	488.65	3.46M
June 24, 2026	488.08	494.41	494.41	498.44	486.22	3.45M
June 23, 2026	488.83	488.07	488.07	491.56	484.42	3.89M
June 22, 2026	488.16	484.09	484.09	495.66	483.14	3.95M
June 18, 2026	494.77	489.79	489.79	495.99	488.91	6.47M
June 17, 2026	502.93	492.99	492.99	504.64	492.4	2.92M
June 16, 2026	491.86	501.33	501.33	501.5	489.51	3.96M
June 15, 2026	490.5	490.64	490.64	493.55	486.66	3.85M
June 12, 2026	488.88	489.98	489.98	492.37	484.54	3.84M
June 11, 2026	488.66	486.51	486.51	491.47	484.39	3.6M
June 10, 2026	497.47	489.08	489.08	498.8	486.5	3.02M
June 09, 2026	483.89	495.24	495.24	495.42	482	3.26M
June 08, 2026	486.76	485.67	485.67	489.52	483.7	3.06M
June 05, 2026	484	491.08	491.08	494	484	4.16M
June 04, 2026	479.56	481.76	481.76	488.55	477.46	3.86M
June 03, 2026	477.35	471.55	471.55	481.96	464.52	4.45M
June 02, 2026	493.06	477.68	477.68	493.99	477.68	4.86M
June 01, 2026	494.25	495.25	495.25	497.13	488.65	4.57M
May 29, 2026	494.5	493.98	493.98	500.11	492.84	5.49M
May 28, 2026	493.34	493.75	493.75	494.58	486.35	3.9M
May 27, 2026	493.01	495.04	495.04	499.35	492.51	2.83M
May 26, 2026	496	493.01	493.01	496.85	492.06	1.95M
May 22, 2026	499.11	498.54	498.54	504.26	497.32	1.96M
May 21, 2026	496	499.62	499.62	501.38	490.07	2.44M
May 20, 2026	493.5	498.04	498.04	499.7	490.8	3.61M
May 19, 2026	508.3	499.7	499.7	512.9	498.5	2.4M
May 18, 2026	491.49	505.79	505.79	506.23	490.95	4.08M
May 15, 2026	493.5	494.2	494.2	502.28	492.33	3.07M
May 14, 2026	491.28	489.94	489.94	494.5	488.01	2.58M
May 13, 2026	495.61	490.64	490.64	498.6	490.32	3.32M
May 12, 2026	500.61	499.81	499.81	506.31	499.81	2.61M
May 11, 2026	495	497.81	497.81	501.66	492.01	3.96M
May 08, 2026	500.13	495.48	495.48	500.41	491.73	4.14M
May 07, 2026	492.7	500.94	500.94	503.52	492.7	4.75M
May 06, 2026	499.14	491.89	491.89	500.74	489.73	4.35M
May 05, 2026	501.03	497.08	497.08	503.88	493.26	4.19M
May 04, 2026	495	504.74	504.74	507.29	493.88	4.42M
May 01, 2026	506	495.46	495.46	509	492.15	4.53M
April 30, 2026	504.5	502.92	502.92	514.15	498.96	5.96M
April 29, 2026	529.99	525.23	525.23	534.21	520.89	5.86M
April 28, 2026	512.25	507.62	507.62	517	507.24	3.87M
April 27, 2026	500.76	506.43	506.43	509.05	500.76	2.53M
April 24, 2026	499	504.17	504.17	505.61	495.63	2.41M
April 23, 2026	507.37	502.38	502.38	509.65	498.37	2.71M
April 22, 2026	512.07	510.16	510.16	513.79	505.72	2.29M
April 21, 2026	516.93	511.35	511.35	523.11	510.17	3.44M
April 20, 2026	520.76	516.65	516.65	524.48	514.54	2.5M
April 17, 2026	521.5	521.3	521.3	527.47	518.74	3.64M
April 16, 2026	518.03	518.54	518.54	522.23	517.01	2.97M