Mastercard Incorporated (MA) NYSE

491.17

-5.91(-1.19%)

Updated at May 06 12:30PM

Currency In USD

MA Historical Return

If you invested $1000 in Mastercard Incorporated (MA) 10 years ago, it would be worth $5,381.51 as of May 06, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,344.35, while $1000 invested 1 year ago would be worth $882.35. This corresponds to total returns of 438.15%, 34.43%, -11.76%, respectively, with annualized returns of 18.32%, 6.09%, -11.76%.

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
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
April 15, 2026	516	519.96	519.96	522.43	513.2	2.91M
April 14, 2026	508	513.16	513.16	513.98	506.69	2.74M
April 13, 2026	496.23	508.58	508.58	508.87	495	3.21M
April 10, 2026	502.01	498.66	498.66	504.39	495.67	2.82M
April 09, 2026	504.46	503.57	503.57	506.67	497.76	3.07M
April 08, 2026	508	507.12	507.12	511.82	505.86	3.87M
April 07, 2026	498.29	498.28	498.28	502.6	495.67	3.59M
April 06, 2026	493.75	501.5	501.5	501.91	491.18	2.26M
April 02, 2026	488.13	493.44	493.44	499.88	487.75	2.92M
April 01, 2026	502.23	491.65	491.65	503	485.65	4.58M
March 31, 2026	500	499.72	499.66	501.41	490.58	4.41M
March 30, 2026	488.03	494	494	495.54	487	3.07M
March 27, 2026	499.45	484.24	484.24	500.05	480.5	3.95M
March 26, 2026	500.51	500.75	500.75	504.8	499.05	3.8M
March 25, 2026	501.29	502.76	502.76	506.25	494.56	2.42M
March 24, 2026	495.64	498.93	498.93	502.73	493.24	2.27M
March 23, 2026	506.05	500.38	500.38	507.04	500.38	2.98M
March 20, 2026	492.47	496.32	496.32	499.22	491.01	5.34M
March 19, 2026	490.52	491.14	491.14	497.08	487.31	3.27M
March 18, 2026	503.75	488.47	488.47	503.75	487.92	3.43M
March 17, 2026	510.55	506.58	506.58	516.96	506.5	2.83M
March 16, 2026	498.62	508.5	508.5	508.58	498.62	3.45M
March 13, 2026	496.56	497.99	497.99	501.86	495.4	2.81M
March 12, 2026	500	497.31	497.31	505.62	496.29	2.7M
March 11, 2026	513.08	504	504	515.31	502.72	2.86M
March 10, 2026	516.95	514.72	514.72	519.33	511	2.75M
March 09, 2026	516.27	517.72	517.72	520.89	509.11	3.53M
March 06, 2026	519.64	522.34	522.34	522.55	512.2	2.87M
March 05, 2026	521.1	524.66	524.66	525.32	512.75	3.88M
March 04, 2026	524.16	522.92	522.92	526.16	520.28	2.31M
March 03, 2026	513.61	524.32	524.32	526.79	513	4.2M
March 02, 2026	509.48	521	521	526.16	507.34	3.83M
February 27, 2026	509.47	517.21	517.21	518.76	506.75	5.12M
February 26, 2026	510.95	514.77	514.77	519.9	509.01	4.84M
February 25, 2026	502.82	509.39	509.39	510.54	502.42	4.14M
February 24, 2026	493.74	498	498	499.25	491.26	5.29M
February 23, 2026	520.47	496.03	496.03	522.72	490	6.31M
February 20, 2026	520.25	526.41	526.41	527.5	518.59	2.84M
February 19, 2026	524.81	520.26	520.26	526.53	516.05	3.01M
February 18, 2026	522.49	527.98	527.98	530.76	519.4	3.58M
February 17, 2026	515	521.93	521.93	525.86	515	3.18M
February 13, 2026	529.06	518.36	518.36	533.99	516.02	4.02M
February 12, 2026	539.93	527.46	527.46	543	527.15	3.47M
February 11, 2026	538.15	537.46	537.46	540.7	533.11	3.69M
February 10, 2026	536.27	540.39	540.39	547	535	2.22M
February 09, 2026	543.71	535.33	535.33	546.55	534.2	4.11M