InvestSMART

Mastercard (NYSE: MA) - Share Price

Current share price for MA : $595.300 3.57 (0.60%)+

Currency: USD ($)

Mastercard's current share price is $595.30. This constitutes a share price movement of 3.74% when compared to its closing share price of $573.85 seven days ago. Relative to today's opening stock price, the MA stock price is up $3.57 or 0.60%.

MA Share Price Performance

Period Starting
Price		 Highest
Price		 Lowest
Price		 Last
Price		 Volume
(daily average)		 Movement
This Year (2026) 576.56 601.23 464.58 595.3 1,004,441 18.74 (3.25%)
Last Year (2025) 527.67 601.5 466.75 577.42 810,721 49.75 (9.43%)
This Financial Year (FY2027) 512.96 601.23 507.59 595.3 895,346 82.34 (16.05%)
Last Financial Year (FY2026) 552.5 601.5 464.58 509.64 916,545 -42.86 (-7.76%)

MA Share Price History

Date Open High Low Close Volume Daily Movement
29 Aug 2026 593.95 598 592.1 595.3 664,519 1.35 (0.23%)
28 Aug 2026 593.76 593.87 588.27 591.73 1,004,445 -2.03 (-0.34%)
27 Aug 2026 599.37 600.48 594.89 598.47 821,520 -0.9 (-0.15%)
26 Aug 2026 596.87 601.23 595.43 599.37 1,086,345 2.5 (0.42%)
25 Aug 2026 585 599.99 585 599.86 794,618 14.86 (2.54%)
22 Aug 2026 574.6 582.16 573.55 580.63 909,772 6.03 (1.05%)
21 Aug 2026 572.07 579.575 572 573.85 790,198 1.78 (0.31%)
20 Aug 2026 571.5 582.9 571.5 573.72 879,135 2.22 (0.39%)
19 Aug 2026 563.87 578.43 563.86 574.31 1,011,683 10.44 (1.85%)
18 Aug 2026 565.24 569.27 561.29 562.26 960,825 -2.98 (-0.53%)
15 Aug 2026 567.95 570.63 564.52 569.29 812,022 1.34 (0.24%)
14 Aug 2026 565.61 568.19 557.7 567.04 703,117 1.43 (0.25%)
13 Aug 2026 557.56 563.36 556.19 559.73 907,562 2.17 (0.39%)
12 Aug 2026 562.71 567.5 560 561.44 881,311 -1.27 (-0.23%)
11 Aug 2026 561.11 566.605 559.44 563.17 800,277 2.06 (0.37%)
8 Aug 2026 572.57 572.57 561.63 562.95 922,021 -9.62 (-1.68%)
7 Aug 2026 572.4 576.34 566.56 575.95 980,128 3.55 (0.62%)
6 Aug 2026 575 578 568.76 570.48 778,411 -4.52 (-0.79%)
5 Aug 2026 565.23 573.26 564 571.1 899,835 5.87 (1.04%)
4 Aug 2026 580 583.5 570.81 570.97 1,191,424 -9.03 (-1.56%)
1 Aug 2026 567.68 575.16 564.59 573.1 1,352,741 5.42 (0.95%)
31 Jul 2026 576.28 582.5 567.79 577.35 993,830 1.07 (0.19%)
30 Jul 2026 555.06 569.88 555.06 563.32 741,412 8.26 (1.49%)
29 Jul 2026 561.03 564.45 557.7 562.75 875,188 1.72 (0.31%)
28 Jul 2026 543.18 553.86 543 551.71 660,397 8.53 (1.57%)

1 - 25 of 2228 results

Page 1 of 90

DISCLOSURE: InvestSMART Group Limited employees may have an interest in the securities and managed funds displayed via this service. Please refer to our Financial Services Guide for more information.

Data shown on this website is sourced by Morningstar
© Morningstar. All rights reserved. Neither any Morningstar company nor any of their content providers guarantee the data or content contained herein to be accurate, complete or timely nor will they have any liability for its use or distribution. Any general advice has been prepared by Morningstar Australasia Pty Ltd (ABN: 95 090 665 544, AFSL: 240892) and/or Morningstar Research Limited, subsidiaries of Morningstar, Inc, without reference to your objectives, financial situation or needs. You should consider the advice in light of these matters and, if applicable, the relevant Product Disclosure Statement (in respect of Australian products) or Investment Statement (in respect of New Zealand products) before making any decision to invest. No Morningstar-affiliated company or any of their employees is providing you with personalised financial advice. To obtain advice tailored to your particular circumstances, please contact a professional financial adviser. Some material is copyright and published under licence from ASX Operations Pty Limited ACN 004 523 782 ("ASXO"). Data and content is provided for personal use only.