Mastercard Incorporated
MA.NENEOFinancial Services● Active
$29.42
$-0.48(-1.61%)
Market Cap$569.8B
P/E Ratio—
52W High$37.07
52W Low$29
Mastercard Incorporated（MA.NE）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ma.ne · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$37.07
Aug 22, 2025
-20.6% from here
5-Year Low5Y
$18.18
Oct 13, 2022
+61.8% from low
IPO Priceadj.
$20.22
Dec 1, 2021
+45.5% since IPO
1 Year Ago
$36.38
Jun 9, 2025
-19.1% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · MA.NE
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $29.59 | $29.59 | $29.42 | $29.42 | $29.42 | 2K | -0.57% |
| Jun 5, 2026 | $29.57 | $29.94 | $29.45 | $29.90 | $29.90 | 59K | +1.12% |
| Jun 4, 2026 | $29.22 | $29.60 | $29.09 | $29.26 | $29.26 | 30K | +0.14% |
| Jun 3, 2026 | $29.00 | $29.02 | $28.23 | $28.73 | $28.73 | 109K | -0.93% |
| Jun 2, 2026 | $29.60 | $29.60 | $29.12 | $29.12 | $29.12 | 97K | -1.62% |
| Jun 1, 2026 | $30.08 | $30.17 | $29.81 | $30.11 | $30.11 | 56K | +0.10% |
| May 29, 2026 | $30.10 | $30.30 | $30.05 | $30.16 | $30.16 | 26K | +0.20% |
| May 28, 2026 | $29.95 | $30.02 | $29.59 | $30.01 | $30.01 | 79K | +0.20% |
| May 27, 2026 | $29.93 | $30.20 | $29.93 | $30.06 | $30.06 | 23K | +0.43% |
| May 26, 2026 | $30.23 | $30.23 | $29.92 | $30.06 | $30.06 | 87K | -0.56% |
| May 25, 2026 | $30.26 | $30.57 | $30.26 | $30.45 | $30.45 | 9K | +0.63% |
| May 22, 2026 | $30.50 | $30.50 | $30.29 | $30.31 | $30.31 | 42K | -0.62% |
| May 21, 2026 | $29.89 | $30.44 | $29.82 | $30.37 | $30.37 | 44K | +1.61% |
| May 20, 2026 | $29.99 | $30.32 | $29.90 | $30.32 | $30.32 | 81K | +1.10% |
| May 19, 2026 | $30.74 | $31.09 | $30.36 | $30.36 | $30.36 | 82K | -1.24% |
| May 15, 2026 | $30.15 | $30.15 | $29.99 | $29.99 | $29.99 | 53K | -0.53% |
| May 14, 2026 | $29.87 | $29.90 | $29.70 | $29.80 | $29.80 | 28K | -0.23% |
| May 13, 2026 | $30.00 | $30.25 | $29.84 | $29.84 | $29.84 | 63K | -0.53% |
| May 12, 2026 | $30.60 | $30.71 | $30.46 | $30.49 | $30.49 | 36K | -0.36% |
| May 11, 2026 | $30.02 | $30.49 | $30.02 | $30.28 | $30.28 | 23K | +0.87% |
Showing 1–20 of 1,133 records
Annual Stock Price Performance · MA.NE
Jan 1 → Dec 31 · 6 years2026-15.3%$34.74 → $29.42
-15.3%
2025+5.4%$33.25 → $35.04
+5.4%
2024+22.7%$27.00 → $33.12
+22.7%
2023+20.0%$22.69 → $27.23
+20.0%
2022-8.3%$24.50 → $22.47
-8.3%
2021+13.7%$20.87 → $23.73
+13.7%
Best Year2024 · +22.7%
Worst Year2026 · -15.3%
Positive Years4 / 6
Avg Annual Return+6.4%
6Y Total Return+41.0%
6Y CAGR~+5.9% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$487.79+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$731,200.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.57+0.00%
Mkt Cap $837.5B
Visa Inc.
V
$319.72+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$484.71+0.00%
Mkt Cap $428.3B
Bank of America Corporation
BAC
$53.97+0.00%
Mkt Cap $383.0B
Royal Bank of Canada
RY.TO
$272.33+0.00%
Mkt Cap $380.3B
Morgan Stanley
MS
$215.09+0.00%
Mkt Cap $339.3B
HSBC Holdings plc
HSBC
$91.65+0.00%
Mkt Cap $315.0B
The Goldman Sachs Group, Inc.
GS
$1,055.50+0.00%
Mkt Cap $311.4BWhat If You Invested in MA.NE?
If you invested $1,000 in MA.NE at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,455
Total Return+45.5%
CAGR~+7.8% / yr
Profit+$455
Based on Dec 1, 2021 · $20.22Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Mastercard Incorporated（MA.NE）所属板块为 Financial Services，主要交易场所为 NEO。本页行情快照中的最近价为 $29.42。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MA.NE 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MA.NE 历史股价FMP 日线复权 OHLCV