Mastercard Inc (MA) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Uptrend stack intact — Trades +8.8% vs the 50-day and +19.2% vs the 200-day average, 1% below the 52-week high and +37.3% off the 52-week low; a golden cross printed 55 sessions ago. Computed from daily closes. (as of 2026-10-30)
Trend: Mastercard Inc trades 8.8% above its 50-day and 19.2% above its 200-day moving average. (as of 2026-10-30)

Mastercard operates a global payment network that lets banks, merchants and consumers move money electronically, without lending money itself. It provides card products for consumers and businesses, tools that let firms pay suppliers or send money across borders, and services around fraud protection, data analytics and loyalty programmes.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the MA overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	642.43	644.21	633.41	638.01	+0.36%	4,516,903
2026-10-29	621.83	641.57	616.46	635.70	+4.16%	4,440,900
2026-10-28	605.97	616.42	605.00	610.31	+0.08%	3,491,400
2026-10-27	611.49	613.21	605.81	609.85	-0.59%	3,457,600
2026-10-26	622.20	622.76	611.37	613.50	-1.62%	2,793,600
2026-10-23	628.76	631.12	619.59	623.60	-1.52%	2,697,600
2026-10-22	624.44	633.29	623.88	633.21	+1.70%	4,037,200
2026-10-21	620.40	624.66	617.37	622.62	+0.35%	2,754,182
2026-10-20	617.50	624.29	616.60	620.42	+0.65%	2,995,260
2026-10-19	610.00	618.00	608.59	616.40	-0.17%	2,962,083
2026-10-16	619.36	622.49	613.32	617.42	+0.18%	3,428,200
2026-10-15	610.00	619.80	607.06	616.32	+2.17%	4,243,000
2026-10-14	605.50	606.61	600.65	603.24	-0.26%	3,240,500
2026-10-13	599.69	605.60	597.13	604.80	+1.63%	3,710,300
2026-10-12	592.86	598.95	590.21	595.09	+1.01%	2,906,100
2026-10-09	574.11	591.28	574.00	589.14	+2.50%	2,423,500
2026-10-08	568.49	581.59	568.49	574.76	+0.82%	3,391,300
2026-10-07	567.49	573.71	567.00	570.06	+0.61%	1,862,700
2026-10-06	563.50	568.92	562.14	566.58	+0.35%	2,286,740
2026-10-05	552.04	565.87	551.15	564.59	+2.23%	2,405,139
2026-10-02	551.32	554.68	545.40	552.26	+0.41%	2,453,622
2026-10-01	551.00	557.20	546.12	550.00	-0.27%	2,893,776
2026-09-30	562.26	563.00	551.43	551.47	-2.15%	5,035,573
2026-09-29	564.00	566.99	561.30	563.58	-0.82%	2,901,498
2026-09-28	566.28	569.57	563.50	568.26	+0.11%	3,217,000
2026-09-25	567.08	568.78	562.29	567.65	+0.28%	2,373,100
2026-09-24	561.00	568.18	559.68	566.08	+1.10%	2,165,400
2026-09-23	555.78	565.75	554.00	559.92	+0.72%	2,879,000
2026-09-22	571.18	571.35	553.12	555.89	-2.07%	3,815,900
2026-09-21	567.11	569.39	562.36	567.65	+0.43%	2,572,400
2026-09-18	564.95	568.43	561.90	565.24	-0.09%	5,439,800
2026-09-17	568.07	569.86	564.07	565.73	-0.36%	2,070,600
2026-09-16	571.59	573.04	565.32	567.75	-0.96%	2,385,300
2026-09-15	571.48	574.00	567.31	573.27	-0.20%	2,127,800
2026-09-14	575.98	578.90	565.96	574.42	+0.92%	2,506,300
2026-09-11	568.88	572.68	564.25	569.19	+0.68%	2,049,300
2026-09-10	565.00	568.73	563.17	565.37	-0.38%	1,880,100
2026-09-09	569.00	570.84	565.73	567.50	-0.59%	1,825,000
2026-09-08	572.67	575.67	567.01	570.89	-1.44%	2,705,400
2026-09-04	580.73	584.50	578.71	579.21	-1.11%	1,774,100
2026-09-03	590.69	592.97	583.81	585.71	-0.41%	2,238,400
2026-09-02	584.00	590.71	583.70	588.14	+1.21%	2,290,400
2026-09-01	589.65	592.64	580.88	581.10	-1.39%	3,310,300
2026-08-31	593.54	595.18	588.38	589.31	-1.01%	3,151,800
2026-08-28	593.95	598.02	592.08	595.30	+0.60%	1,885,300
2026-08-27	593.76	594.01	588.11	591.73	-1.13%	3,193,800
2026-08-26	599.37	600.49	594.71	598.47	-0.15%	3,110,900
2026-08-25	596.87	601.23	595.35	599.37	-0.08%	3,371,420
2026-08-24	585.00	599.99	584.22	599.86	+3.31%	3,123,658
2026-08-21	574.55	582.28	573.04	580.63	+1.18%	2,200,300
2026-08-20	572.07	579.61	571.80	573.85	+0.02%	2,612,700
2026-08-19	571.50	582.93	570.33	573.72	-0.10%	3,053,200
2026-08-18	563.87	578.50	563.18	574.31	+2.14%	3,907,600
2026-08-17	565.24	569.27	561.26	562.26	-1.23%	3,019,000
2026-08-14	567.95	570.67	564.44	569.29	+0.40%	2,473,300
2026-08-13	565.61	568.28	557.70	567.04	+1.31%	1,982,600
2026-08-12	557.56	563.55	556.06	559.73	-0.30%	3,095,200
2026-08-11	562.71	567.63	560.00	561.44	-0.31%	2,465,000
2026-08-10	561.11	566.77	559.36	563.17	+0.04%	2,644,100
2026-08-07	572.57	572.99	561.62	562.95	-2.26%	3,018,500
2026-08-06	573.21	576.36	566.37	575.95	+0.96%	3,017,000
2026-08-05	575.74	578.26	568.60	570.48	-0.11%	2,431,700
2026-08-04	566.99	573.35	564.00	571.10	+0.02%	3,207,100
2026-08-03	580.00	583.71	570.78	570.97	-0.37%	3,508,300
2026-07-31	567.68	575.42	563.42	573.10	-0.74%	4,577,700
2026-07-30	577.36	582.62	567.63	577.35	+2.49%	5,302,500
2026-07-29	555.06	569.99	554.92	563.32	+0.10%	3,524,200
2026-07-28	561.03	564.61	557.43	562.75	+2.00%	3,126,100
2026-07-27	543.18	553.89	542.02	551.71	+2.23%	2,365,000
2026-07-24	531.46	540.00	529.69	539.66	+1.77%	2,551,600
2026-07-23	527.98	530.88	523.61	530.29	-0.32%	2,071,700
2026-07-22	538.94	540.00	530.73	531.98	-1.17%	2,313,200
2026-07-21	543.76	544.34	536.85	538.30	-1.67%	2,935,706
2026-07-20	540.00	547.91	538.01	547.44	+0.71%	2,572,548
2026-07-17	550.50	551.72	540.23	543.60	-1.44%	3,221,600
2026-07-16	541.50	551.68	539.69	551.54	+3.05%	2,925,400
2026-07-15	538.54	541.24	529.08	535.21	-0.52%	3,128,500
2026-07-14	534.99	543.46	532.06	538.02	+0.06%	3,323,800
2026-07-13	530.71	539.93	530.71	537.70	+2.08%	2,871,500
2026-07-10	527.26	528.94	519.65	526.74	+0.68%	1,616,900
2026-07-09	518.03	523.23	515.11	523.20	+0.64%	2,843,700
2026-07-08	531.11	531.62	517.21	519.86	-2.21%	2,723,800
2026-07-07	533.84	543.65	530.00	531.62	-0.28%	3,516,600
2026-07-06	540.74	541.89	522.68	533.10	-1.17%	3,578,000
2026-07-02	529.73	539.63	526.07	539.39	+3.24%	3,900,716
2026-07-01	517.25	530.41	513.42	522.44	+1.72%	4,413,147
2026-06-30	511.90	514.00	507.14	513.60	+0.78%	4,696,308
2026-06-29	502.50	515.45	502.50	509.64	+2.13%	4,812,041
2026-06-26	488.58	504.36	488.58	499.02	+2.07%	9,200,900
2026-06-25	496.00	504.80	488.65	488.92	-1.11%	3,722,000
2026-06-24	488.08	498.44	486.22	494.41	+1.30%	3,609,700
2026-06-23	488.83	491.56	484.42	488.07	+0.82%	3,936,400
2026-06-22	488.16	495.66	483.14	484.09	-1.16%	3,955,600
2026-06-18	494.77	495.99	488.91	489.79	-0.65%	6,674,700
2026-06-17	502.93	504.64	492.40	492.99	-1.66%	2,927,100
2026-06-16	491.86	501.50	489.51	501.33	+2.18%	4,006,000
2026-06-15	490.50	493.55	486.66	490.64	+0.13%	3,888,500
2026-06-12	488.88	492.37	484.54	489.98	+0.71%	3,984,200
2026-06-11	488.66	491.47	484.39	486.51	-0.53%	3,801,000
2026-06-10	497.47	498.80	486.50	489.08	-1.24%	3,239,900
2026-06-09	483.89	495.42	482.00	495.24	+1.97%	3,309,600
2026-06-08	486.76	489.52	483.70	485.67	-1.10%	3,091,900
2026-06-05	484.00	494.00	484.00	491.08	+1.93%	4,230,700
2026-06-04	479.56	488.55	477.46	481.76	+2.17%	4,020,600
2026-06-03	477.35	481.96	464.52	471.55	-1.28%	5,227,200
2026-06-02	493.06	493.99	477.68	477.68	-3.55%	5,028,300
2026-06-01	494.25	497.13	488.65	495.25	+0.26%	4,653,400
2026-05-29	494.50	500.11	492.84	493.98	+0.05%	5,693,100
2026-05-28	493.34	494.58	486.35	493.75	-0.26%	3,924,100
2026-05-27	493.01	499.35	492.51	495.04	+0.41%	2,834,900
2026-05-26	496.00	496.85	492.06	493.01	-1.11%	1,947,300
2026-05-22	499.11	504.26	497.32	498.54	-0.22%	1,959,300
2026-05-21	496.00	501.38	490.07	499.62	+0.32%	2,474,600
2026-05-20	493.50	499.70	490.80	498.04	-0.33%	3,615,700
2026-05-19	507.56	512.90	498.50	499.70	-1.20%	3,378,300
2026-05-18	491.49	506.23	490.95	505.79	+2.35%	4,076,600
2026-05-15	493.50	502.28	492.33	494.20	+0.87%	3,416,500
2026-05-14	491.28	494.50	488.01	489.94	-0.14%	2,584,900
2026-05-13	495.61	498.60	490.32	490.64	-1.83%	3,322,800
2026-05-12	500.61	506.31	499.75	499.81	+0.40%	3,296,000
2026-05-11	495.00	501.66	492.01	497.81	+0.47%	3,959,400
2026-05-08	500.13	500.41	491.73	495.48	-1.09%	4,143,400
2026-05-07	492.70	503.52	492.70	500.94	+1.84%	4,964,100
2026-05-06	499.14	500.74	489.73	491.89	-1.04%	4,363,300
2026-05-05	501.03	503.88	493.26	497.08	-1.52%	4,216,700
2026-05-04	495.00	507.29	493.88	504.74	+1.87%	4,419,900
2026-05-01	506.00	509.00	492.15	495.46	-1.48%	4,531,800
2026-04-30	504.50	514.15	498.96	502.92	-4.25%	5,975,100
2026-04-29	529.99	534.21	520.89	525.23	+3.47%	5,876,700
2026-04-28	512.25	517.00	507.24	507.62	+0.23%	3,892,500
2026-04-27	500.76	509.05	500.76	506.43	+0.45%	2,531,300
2026-04-24	499.00	505.61	495.63	504.17	+0.36%	2,406,900
2026-04-23	507.37	509.65	498.37	502.38	-1.53%	2,724,000
2026-04-22	512.07	513.79	505.72	510.16	-0.23%	2,288,500
2026-04-21	516.93	523.11	510.17	511.35	-1.03%	3,444,900
2026-04-20	520.76	524.48	514.54	516.65	-0.89%	2,503,500
2026-04-17	521.50	527.47	518.74	521.30	+0.53%	3,617,200
2026-04-16	518.03	522.23	517.01	518.54	-0.27%	2,967,400
2026-04-15	516.00	522.44	513.20	519.96	+1.33%	2,910,800
2026-04-14	508.00	513.98	506.69	513.16	+0.90%	2,744,600
2026-04-13	496.23	508.87	495.00	508.58	+1.99%	3,318,100
2026-04-10	502.01	504.39	495.67	498.66	-0.98%	2,842,200
2026-04-09	504.46	506.67	497.76	503.57	-0.70%	3,301,800
2026-04-08	508.00	511.82	505.86	507.12	+1.77%	3,874,900
2026-04-07	498.29	502.60	495.67	498.28	-0.64%	3,593,200
2026-04-06	493.75	501.91	491.18	501.50	+1.63%	2,466,000
2026-04-02	488.13	499.88	487.75	493.44	+0.36%	2,926,020
2026-04-01	502.23	503.00	485.65	491.65	-1.60%	4,607,139
2026-03-31	500.00	501.41	490.58	499.66	+1.15%	4,417,888
2026-03-30	488.03	495.54	487.00	494.00	+2.02%	3,629,528
2026-03-27	499.45	500.05	480.50	484.24	-3.30%	3,963,656
2026-03-26	500.51	504.80	499.05	500.75	-0.40%	3,995,500
2026-03-25	501.29	506.25	494.56	502.76	+0.77%	2,422,194
2026-03-24	495.64	502.73	493.24	498.93	-0.29%	2,278,879
2026-03-23	506.05	507.04	500.38	500.38	+0.82%	2,986,060
2026-03-20	492.47	499.21	491.00	496.32	+1.05%	5,762,949
2026-03-19	490.52	497.08	487.31	491.14	+0.55%	3,284,588
2026-03-18	503.75	503.75	487.92	488.47	-3.57%	3,458,707
2026-03-17	510.55	516.96	506.50	506.58	-0.38%	2,834,283
2026-03-16	498.62	508.58	498.62	508.50	+2.11%	3,450,564
2026-03-13	496.56	501.86	495.40	497.99	+0.14%	2,809,315
2026-03-12	500.00	505.62	496.29	497.31	-1.33%	2,702,469
2026-03-11	513.08	515.31	502.72	504.00	-2.08%	2,874,472
2026-03-10	516.95	519.33	511.00	514.72	-0.58%	2,759,997
2026-03-09	516.27	520.89	509.11	517.72	-0.88%	3,546,721
2026-03-06	519.64	522.55	512.20	522.34	-0.44%	2,873,196
2026-03-05	521.10	525.32	512.75	524.66	+0.33%	3,883,390
2026-03-04	524.16	526.16	520.28	522.92	-0.27%	3,154,939
2026-03-03	513.61	526.79	513.00	524.32	+0.64%	4,199,725
2026-03-02	509.48	526.16	507.34	521.00	+0.73%	3,826,980
2026-02-27	509.47	518.76	506.75	517.21	+0.47%	5,121,285
2026-02-26	510.95	519.90	509.01	514.77	+1.06%	4,843,689
2026-02-25	502.82	510.54	502.42	509.39	+2.29%	4,139,074
2026-02-24	493.74	499.25	491.26	498.00	+0.40%	5,292,852
2026-02-23	520.47	522.72	490.00	496.03	-5.77%	6,312,346
2026-02-20	520.25	527.50	518.59	526.41	+1.18%	2,838,652
2026-02-19	524.81	526.53	516.05	520.26	-1.46%	3,009,722
2026-02-18	522.49	530.76	519.39	527.98	+1.16%	3,575,919
2026-02-17	515.00	525.86	515.00	521.93	+0.69%	3,177,954
2026-02-13	529.06	533.99	516.02	518.36	-1.73%	4,017,748
2026-02-12	539.93	543.00	527.14	527.46	-1.86%	3,466,526
2026-02-11	538.15	540.70	533.11	537.46	-0.54%	3,691,093
2026-02-10	536.27	547.00	535.00	540.39	+0.95%	2,222,686
2026-02-09	543.71	546.55	534.20	535.33	-2.44%	4,110,267
2026-02-06	553.07	556.79	539.80	548.74	-0.57%	3,779,745
2026-02-05	554.85	561.92	549.95	551.89	-0.29%	4,621,627
2026-02-04	549.73	556.60	541.01	553.52	+0.51%	4,448,326
2026-02-03	554.33	560.11	549.03	550.72	-0.84%	5,706,986
2026-02-02	540.99	557.12	540.95	555.37	+3.08%	4,603,302
2026-01-30	541.01	543.76	535.23	538.79	-0.91%	4,307,289
2026-01-29	531.79	544.24	520.11	543.73	+4.29%	5,488,326
2026-01-28	521.96	523.83	518.27	521.37	+0.18%	5,483,042
2026-01-27	527.65	529.11	519.55	520.41	-1.32%	3,850,793
2026-01-26	526.71	530.39	522.65	527.36	+0.50%	4,839,678
2026-01-23	531.41	532.14	520.16	524.74	-1.52%	5,003,162
2026-01-22	529.92	533.19	523.81	532.86	+1.00%	5,114,892
2026-01-21	533.52	537.40	524.77	527.57	-0.78%	4,938,103
2026-01-20	530.60	536.41	528.51	531.74	-1.44%	4,098,689
2026-01-16	540.24	544.03	538.68	539.49	-0.58%	3,496,430
2026-01-15	548.52	549.88	539.00	542.65	-0.76%	4,005,601
2026-01-14	544.50	548.59	538.15	546.82	+0.34%	3,943,984
2026-01-13	558.95	558.95	533.70	544.99	-3.76%	8,721,606
2026-01-12	564.03	567.88	555.89	566.28	-1.61%	3,486,353
2026-01-09	578.11	581.31	575.34	575.54	-0.78%	2,221,204
2026-01-08	577.51	589.67	573.50	580.07	+0.03%	3,390,208
2026-01-07	579.27	585.28	577.62	579.92	-0.07%	3,654,081
2026-01-06	569.00	581.37	567.94	580.34	+2.07%	4,056,461
2026-01-05	559.62	576.26	558.45	568.57	+0.97%	2,865,206
2026-01-02	570.71	570.88	559.49	563.13	-1.36%	3,902,025
2025-12-31	576.56	577.98	570.62	570.88	-1.13%	1,736,797
2025-12-30	576.08	577.78	574.25	577.42	-0.08%	1,512,854
2025-12-29	579.60	581.99	577.41	577.90	-0.29%	1,274,987
2025-12-26	579.75	581.20	578.68	579.60	+0.03%	972,290
2025-12-24	577.25	582.29	577.00	579.45	+0.54%	1,058,898
2025-12-23	575.89	581.72	575.75	576.35	+0.11%	1,794,896
2025-12-22	572.23	579.45	571.00	575.70	+0.61%	2,500,224
2025-12-19	566.22	572.94	565.20	572.23	+1.06%	7,262,282
2025-12-18	565.00	569.13	563.04	566.21	+0.13%	2,259,001
2025-12-17	565.52	571.76	563.55	565.47	-0.10%	3,287,265
2025-12-16	570.70	571.00	562.48	566.02	-0.55%	2,748,858
2025-12-15	572.88	573.30	567.16	569.13	-0.49%	2,713,965
2025-12-12	566.00	573.71	565.89	571.93	+1.52%	3,515,429
2025-12-11	542.77	565.13	542.65	563.37	+4.55%	3,659,909
2025-12-10	538.09	544.95	537.50	538.86	+0.24%	3,023,598
2025-12-09	538.71	541.90	535.92	537.55	-0.53%	1,965,617
2025-12-08	546.72	547.33	537.39	540.44	-0.93%	2,453,795
2025-12-05	541.71	550.44	541.25	545.52	+0.59%	2,126,670
2025-12-04	557.03	559.00	539.56	542.31	-2.06%	2,878,836
2025-12-03	547.32	555.07	546.50	553.73	+1.43%	2,688,159
2025-12-02	547.28	554.75	541.04	545.91	+0.36%	3,076,100
2025-12-01	547.64	549.78	543.39	543.97	-1.19%	2,223,020
2025-11-28	548.13	551.40	545.42	550.53	+1.03%	1,254,800
2025-11-26	548.48	548.67	544.17	544.93	-0.28%	2,185,287
2025-11-25	541.50	550.39	539.00	546.47	+1.60%	3,132,873
2025-11-24	543.44	544.04	535.11	537.85	-0.47%	5,940,957
2025-11-21	532.54	544.41	531.67	540.40	+2.37%	3,807,738
2025-11-20	533.29	538.46	527.18	527.88	-0.47%	3,240,296
2025-11-19	528.15	531.00	524.98	530.36	+0.53%	2,723,056
2025-11-18	533.56	536.00	524.70	527.58	-1.73%	3,594,931
2025-11-17	546.00	549.32	536.21	536.85	-1.63%	2,558,171
2025-11-14	556.04	557.00	544.05	545.73	-1.77%	2,567,913
2025-11-13	559.88	563.60	554.86	555.57	-1.01%	2,031,717
2025-11-12	560.00	565.91	558.41	561.23	+0.52%	1,761,575
2025-11-11	553.00	558.53	548.01	558.35	+0.97%	1,832,614
2025-11-10	552.28	554.70	548.58	552.96	+0.18%	1,978,473
2025-11-07	553.80	558.67	550.67	551.97	-0.24%	2,510,503
2025-11-06	550.18	555.00	547.86	553.28	-0.01%	2,593,939
2025-11-05	553.00	556.33	549.37	553.31	+0.10%	2,198,566
2025-11-04	544.83	554.03	542.48	552.75	+1.60%	2,653,934
2025-11-03	550.00	551.00	540.36	544.07	-1.43%	3,175,505

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jul (+5.33%). Worst month: Mar (-2.57%). Based on 3 years of daily data (2024–2026).

Jan+2.83%
Feb-0.56%
Mar-2.57%
Apr-1.16%
May+2.65%
Jun-0.02%
Jul+5.33%
Aug+4.69%
Sep-2.19%
Oct-1.57%
Nov+3.04%
Dec+2.02%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Mastercard Inc's (MA) latest close?

638.01 on 2026-10-30, from the Closelook data lake's daily price record.

What is MA's 52-week high and low?

644.21 high and 464.52 low over the trailing 52 weeks, as of 2026-10-30.

What is Mastercard Inc's strongest and weakest month historically?

Historically, MA's strongest calendar month has been Jul (average +5.33%) and its weakest Mar (average -2.57%), based on 3 years of daily data (2024–2026).

How many years of seasonality does this cover?

3 years (2024–2026), computed from 711 daily bars in the Closelook data lake.

What is the current Closelooknet signal on MA?

Uptrend stack intact: Trades +8.8% vs the 50-day and +19.2% vs the 200-day average, 1% below the 52-week high and +37.3% off the 52-week low; a golden cross printed 55 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is MA above its 50-day and 200-day moving averages?

Mastercard Inc trades 8.8% above its 50-day and 19.2% above its 200-day moving average (5.3% above its 20-day). As of 2026-10-30.