Mastercard Incorporated
MANYSEFinancial Services● Active
$486.83
$-4.25(-0.87%)
Market Cap$430.2B
P/E Ratio—
52W High$601.77
52W Low$464.52
Mastercard Incorporated（MA）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 · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$601.77
Aug 22, 2025
-19.1% from here
5-Year Low5Y
$276.87
Oct 13, 2022
+75.8% from low
IPO Priceadj.
$4.60
May 25, 2006
+10.5K% since IPO
1 Year Ago
$584.33
Jun 9, 2025
-16.7% in 1Y
5 Years Ago
$365.26
Jun 8, 2021
+33.3% in 5Y
10 Years Ago
$97.99
Jun 8, 2016
+396.8% in 10Y
Historical Price Data · MA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $484.00 | $494.00 | $484.00 | $491.08 | $491.08 | 4.2M | +1.46% |
| Jun 4, 2026 | $479.56 | $488.55 | $477.46 | $481.76 | $481.76 | 4.0M | +0.46% |
| Jun 3, 2026 | $477.35 | $481.96 | $464.52 | $471.55 | $471.55 | 5.2M | -1.22% |
| Jun 2, 2026 | $493.06 | $493.99 | $477.68 | $477.68 | $477.68 | 5.0M | -3.12% |
| Jun 1, 2026 | $494.25 | $497.13 | $488.65 | $495.25 | $495.25 | 4.7M | +0.20% |
| May 29, 2026 | $494.50 | $500.11 | $492.84 | $493.98 | $493.98 | 5.7M | -0.11% |
| May 28, 2026 | $493.34 | $494.58 | $486.35 | $493.75 | $493.75 | 3.9M | +0.08% |
| May 27, 2026 | $493.01 | $499.35 | $492.51 | $495.04 | $495.04 | 2.8M | +0.41% |
| May 26, 2026 | $496.00 | $496.85 | $492.06 | $493.01 | $493.01 | 1.9M | -0.60% |
| May 22, 2026 | $499.11 | $504.26 | $497.32 | $498.54 | $498.54 | 2.0M | -0.11% |
| May 21, 2026 | $496.00 | $501.38 | $490.07 | $499.62 | $499.62 | 2.5M | +0.73% |
| May 20, 2026 | $493.50 | $499.70 | $490.80 | $498.04 | $498.04 | 3.6M | +0.92% |
| May 19, 2026 | $507.56 | $512.90 | $498.50 | $499.70 | $499.70 | 3.4M | -1.55% |
| May 18, 2026 | $491.49 | $506.23 | $490.95 | $505.79 | $505.79 | 4.1M | +2.91% |
| May 15, 2026 | $493.50 | $502.28 | $492.33 | $494.20 | $494.20 | 3.4M | +0.14% |
| May 14, 2026 | $491.28 | $494.50 | $488.01 | $489.94 | $489.94 | 2.6M | -0.27% |
| May 13, 2026 | $495.61 | $498.60 | $490.32 | $490.64 | $490.64 | 3.3M | -1.00% |
| May 12, 2026 | $500.61 | $506.31 | $499.75 | $499.81 | $499.81 | 3.3M | -0.16% |
| May 11, 2026 | $495.00 | $501.66 | $492.01 | $497.81 | $497.81 | 4.0M | +0.57% |
| May 8, 2026 | $500.13 | $500.41 | $491.73 | $495.48 | $495.48 | 4.1M | -0.93% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · MA
Jan 1 → Dec 31 · 6 years2026-14.0%$570.71 → $491.08
-14.0%
2025+7.9%$529.19 → $570.88
+7.9%
2024+24.2%$424.09 → $526.57
+24.2%
2023+21.9%$349.96 → $426.51
+21.9%
2022-3.4%$359.79 → $347.73
-3.4%
2021-2.1%$366.94 → $359.32
-2.1%
Best Year2024 · +24.2%
Worst Year2026 · -14.0%
Positive Years3 / 6
Avg Annual Return+5.8%
6Y Total Return+33.8%
6Y CAGR~+5.0% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$732,909.56+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$488.45+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.19+0.00%
Mkt Cap $836.5B
Visa Inc.
V
$320.30+0.00%
Mkt Cap $613.9B
Bank of America Corporation
BAC
$54.09+0.00%
Mkt Cap $383.9B
Royal Bank of Canada
RY.TO
$273.26+0.00%
Mkt Cap $381.6B
Morgan Stanley
MS
$214.80+0.00%
Mkt Cap $338.8B
HSBC Holdings plc
HSBC
$91.85+0.00%
Mkt Cap $315.7B
The Goldman Sachs Group, Inc.
GS
$1,053.80+0.00%
Mkt Cap $310.9B
Royal Bank of Canada
RY
$196.03+0.00%
Mkt Cap $273.8BWhat If You Invested in MA?
If you invested $1,000 in MA 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$4,968
Total Return+396.8%
CAGR~+17.4% / yr
Profit+$3,968
Based on Jun 8, 2016 · $97.99Split & 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）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $486.83。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 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 历史股价FMP 日线复权 OHLCV