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 $5,730.03 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,646.96, while $1000 invested 1 year ago would be worth $954.11. This corresponds to total returns of 473%, 64.7%, -4.59%, respectively, with annualized returns of 19.06%, 10.49%, -4.59%.

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
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
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