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 $6,373.55 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,650.97, while $1000 invested 1 year ago would be worth $981.56. This corresponds to total returns of 537.35%, 65.1%, -1.84%, respectively, with annualized returns of 20.34%, 10.54%, -1.84%.

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
August 21, 2026	574.55	580.63	580.63	582.28	573.04	2.17M
August 20, 2026	572.07	573.85	573.85	579.61	571.8	2.38M
August 19, 2026	571.5	573.72	573.72	582.93	570.33	3.05M
August 18, 2026	563.87	574.31	574.31	578.5	563.18	3.9M
August 17, 2026	565.24	562.26	562.26	569.27	561.26	2.74M
August 14, 2026	567.95	569.29	569.29	570.67	564.43	2.47M
August 13, 2026	565.61	567.04	567.04	568.28	557.7	1.98M
August 12, 2026	557.56	559.73	559.73	563.55	556.06	2.81M
August 11, 2026	562.71	561.44	561.44	567.63	560	2.44M
August 10, 2026	561.11	563.17	563.17	566.77	559.36	2.55M
August 07, 2026	572.57	562.95	562.95	572.99	561.62	2.99M
August 06, 2026	573.21	575.95	575.95	576.36	566.37	2.82M
August 05, 2026	575.74	570.48	570.48	578.26	568.6	2.43M
August 04, 2026	566.99	571.1	571.1	573.35	564	3.13M
August 03, 2026	580	570.97	570.97	583.71	570.78	3.5M
July 31, 2026	567.68	573.1	573.1	575.42	563.42	4.57M
July 30, 2026	577.36	577.35	577.35	582.62	567.63	5.01M
July 29, 2026	555.06	563.32	563.32	569.99	554.92	3.23M
July 28, 2026	561.03	562.75	562.75	564.61	557.43	3.11M
July 27, 2026	543.18	551.71	551.71	553.89	542.02	2.36M
July 24, 2026	531.46	539.66	539.66	540	529.68	2.48M
July 23, 2026	527.98	530.29	530.29	530.88	523.61	2.07M
July 22, 2026	538.94	531.98	531.98	540	530.73	2.28M
July 21, 2026	543.76	538.3	538.3	544.34	536.85	2.84M
July 20, 2026	540	547.44	547.44	547.91	538.01	2.56M
July 17, 2026	550.5	543.6	543.6	551.72	540.23	3.08M
July 16, 2026	541.5	551.54	551.54	551.68	539.69	2.91M
July 15, 2026	538.54	535.21	535.21	541.24	529.08	3.03M
July 14, 2026	534.99	538.02	538.02	543.46	532.06	3.19M
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