Mastercard Incorporated (MA) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Mastercard Incorporated (MA) 10 years ago, it would be worth $6,375.63 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,771.64, while $1000 invested 1 year ago would be worth $1,088.48. This corresponds to total returns of 537.56%, 77.16%, 8.85%, respectively, with annualized returns of 20.35%, 12.12%, 8.85%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 22, 2026 | 624.44 | 633.21 | 633.21 | 633.29 | 623.88 | 3.89M |
| October 21, 2026 | 620.4 | 622.62 | 622.62 | 624.66 | 617.37 | 2.75M |
| October 20, 2026 | 617.5 | 620.42 | 620.42 | 624.29 | 616.6 | 2.88M |
| October 19, 2026 | 610 | 616.4 | 616.4 | 618 | 608.59 | 2.96M |
| October 16, 2026 | 619.36 | 617.42 | 617.42 | 622.49 | 613.32 | 3.19M |
| October 15, 2026 | 610 | 616.32 | 616.32 | 619.8 | 607.05 | 4.18M |
| October 14, 2026 | 605.5 | 603.24 | 603.24 | 606.61 | 600.65 | 3.22M |
| October 13, 2026 | 599.69 | 604.8 | 604.8 | 605.6 | 597.13 | 3.66M |
| October 12, 2026 | 592.86 | 595.09 | 595.09 | 598.95 | 590.21 | 2.91M |
| October 09, 2026 | 574.11 | 589.14 | 589.14 | 591.28 | 574 | 2.42M |
| October 08, 2026 | 568.49 | 574.76 | 574.76 | 581.59 | 568.49 | 3.39M |
| October 07, 2026 | 567.49 | 570.06 | 570.06 | 573.71 | 567 | 1.86M |
| October 06, 2026 | 563.5 | 566.58 | 566.58 | 568.92 | 562.14 | 2.29M |
| October 05, 2026 | 552.04 | 564.59 | 564.59 | 565.87 | 551.15 | 2.4M |
| October 02, 2026 | 551.32 | 552.26 | 552.26 | 554.68 | 545.41 | 2.45M |
| October 01, 2026 | 551 | 550 | 550 | 557.2 | 546.12 | 2.88M |
| September 30, 2026 | 562.26 | 551.47 | 551.47 | 563 | 551.43 | 4.87M |
| September 29, 2026 | 564 | 563.58 | 563.58 | 566.99 | 561.3 | 2.35M |
| September 28, 2026 | 566.28 | 568.26 | 568.26 | 569.57 | 563.5 | 3.13M |
| September 25, 2026 | 567.08 | 567.65 | 567.65 | 568.78 | 562.29 | 2.26M |
| September 24, 2026 | 561 | 566.08 | 566.08 | 568.18 | 559.68 | 2.15M |
| September 23, 2026 | 555.78 | 559.92 | 559.92 | 565.75 | 554 | 2.86M |
| September 22, 2026 | 571.18 | 555.89 | 555.89 | 571.35 | 553.12 | 3.78M |
| September 21, 2026 | 567.11 | 567.65 | 567.65 | 569.39 | 562.36 | 2.47M |
| September 18, 2026 | 564.95 | 565.24 | 565.24 | 568.43 | 561.9 | 5.25M |
| September 17, 2026 | 568.07 | 565.73 | 565.73 | 569.86 | 564.07 | 2.02M |
| September 16, 2026 | 571.59 | 567.75 | 567.75 | 573.04 | 565.32 | 2.38M |
| September 15, 2026 | 571.48 | 573.27 | 573.27 | 574 | 567.3 | 2.12M |
| September 11, 2026 | 568.88 | 569.19 | 569.19 | 572.68 | 564.25 | 2M |
| September 10, 2026 | 565 | 565.37 | 565.37 | 568.73 | 563.17 | 1.73M |
| September 09, 2026 | 569 | 567.5 | 567.5 | 570.84 | 565.73 | 1.82M |
| September 08, 2026 | 572.67 | 570.89 | 570.89 | 575.67 | 567.01 | 2.45M |
| September 04, 2026 | 580.73 | 579.21 | 579.21 | 584.5 | 578.71 | 1.68M |
| September 03, 2026 | 590.69 | 585.71 | 585.71 | 592.97 | 583.81 | 2.15M |
| September 02, 2026 | 584 | 588.14 | 588.14 | 590.71 | 583.7 | 2.28M |
| September 01, 2026 | 589.65 | 581.1 | 581.1 | 592.64 | 580.88 | 3.3M |
| August 31, 2026 | 593.54 | 589.31 | 589.31 | 595.18 | 588.38 | 3.09M |
| August 28, 2026 | 593.95 | 595.3 | 595.3 | 598.02 | 592.08 | 1.87M |
| August 27, 2026 | 593.76 | 591.73 | 591.73 | 594.01 | 588.11 | 2.75M |
| August 26, 2026 | 599.37 | 598.47 | 598.47 | 600.49 | 594.71 | 2.99M |
| August 25, 2026 | 596.87 | 599.37 | 599.37 | 601.23 | 595.35 | 3.28M |
| August 24, 2026 | 585 | 599.86 | 599.86 | 599.99 | 584.22 | 3.12M |
| 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 |