Mastercard Stock Price History

MA Stock  USD 564.03  6.52  1.17%   
Below is the normalized historical share price chart for Mastercard extending back to May 25, 2006. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Mastercard stands at 564.03, as last reported on the 25th of February, with the highest price reaching 566.04 and the lowest price hitting 552.69 during the day.
IPO Date
25th of May 2006
200 Day MA
492.4518
50 Day MA
538.5782
Beta
1.103
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Mastercard Stock, it is important to understand the factors that can impact its price. At this point, Mastercard is very steady. Mastercard has Sharpe Ratio of 0.1, which conveys that the firm had a 0.1 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Mastercard, which you can use to evaluate the volatility of the firm. Please verify Mastercard's Mean Deviation of 0.7558, downside deviation of 0.9893, and Risk Adjusted Performance of 0.0826 to check out if the risk estimate we provide is consistent with the expected return of 0.11%.
  
At present, Mastercard's Common Stock Shares Outstanding is projected to decrease significantly based on the last few years of reporting. The current year's Liabilities And Stockholders Equity is expected to grow to about 50.5 B, whereas Total Stockholder Equity is forecasted to decline to about 4.7 B. . At present, Mastercard's Price To Sales Ratio is projected to increase based on the last few years of reporting. The current year's Price Earnings Ratio is expected to grow to 41.89, whereas Price To Operating Cash Flows Ratio is forecasted to decline to 22.04. Mastercard Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.1

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashMAAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 1.06
  actual daily
9
91% of assets are more volatile

Expected Return

 0.11
  actual daily
2
98% of assets have higher returns

Risk-Adjusted Return

 0.1
  actual daily
7
93% of assets perform better
Based on monthly moving average Mastercard is performing at about 7% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Mastercard by adding it to a well-diversified portfolio.
Price Book
78.3788
Enterprise Value Ebitda
30.8234
Price Sales
18.0937
Shares Float
903.7 M
Dividend Share
2.74

Mastercard Stock Price History Chart

There are several ways to analyze Mastercard Stock price data. The simplest method is using a basic Mastercard candlestick price chart, which shows Mastercard price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceFebruary 18, 2025568.61
Lowest PriceJanuary 10, 2025504.67

Mastercard February 25, 2025 Stock Price Synopsis

Various analyses of Mastercard's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Mastercard Stock. It can be used to describe the percentage change in the price of Mastercard from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Mastercard Stock.
Mastercard Price Action Indicator 7.92 
Mastercard Price Rate Of Daily Change 1.01 
Mastercard Price Daily Balance Of Power 0.49 
Mastercard Accumulation Distribution 69,552 

Mastercard February 25, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Mastercard Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Mastercard intraday prices and daily technical indicators to check the level of noise trading in Mastercard Stock and then apply it to test your longer-term investment strategies against Mastercard.

Mastercard Stock Price History Data

The price series of Mastercard for the period between Wed, Nov 27, 2024 and Tue, Feb 25, 2025 has a statistical range of 63.94 with a coefficient of variation of 3.51. The daily prices for the period are spread out with arithmetic mean of 534.61. The median price for the last 90 days is 528.2. The company underwent 10:1 stock split on 22nd of January 2014. Mastercard issued dividends to stockholders on 2025-04-09.
OpenHighLowCloseVolume
02/25/2025 562.44  566.04  552.69  564.03  2,948,996 
02/25/2025 562.44  566.04  552.69  564.03  2,948,996 
02/21/2025 561.43  564.80  556.61  557.51  1,700,177 
02/20/2025 568.15  568.46  559.04  563.28  1,293,941 
02/19/2025 567.49  570.68  566.65  568.50  2,457,661 
02/18/2025 564.90  568.63  561.52  568.61  2,064,100 
02/14/2025 566.01  569.24  564.13  564.76  1,347,961 
02/13/2025 565.60  567.39  561.47  566.31  1,709,052 
02/12/2025 562.01  564.75  559.44  564.60  1,239,114 
02/11/2025 564.99  566.43  559.22  564.70  1,847,744 
02/10/2025 565.25  567.27  561.00  565.49  2,357,700 
02/07/2025 568.06  570.05  561.78  562.75  2,007,853 
02/06/2025 566.13  569.68  564.54  567.16  1,737,999 
02/05/2025 561.35  566.87  559.80  566.29  2,404,700 
02/04/2025 570.88  572.00  557.58  559.11  2,638,900 
02/03/2025 552.64  565.00  551.07  563.95  3,195,500 
01/31/2025 563.82  565.54  554.64  555.43  4,505,100 
01/30/2025 555.00  576.94  554.53  566.01  6,005,200 
01/29/2025 547.00  550.61  546.50  548.80  2,549,000 
01/28/2025 546.54  551.55  542.66  547.36  2,727,800 
01/27/2025 533.58  547.99  531.66  547.64  3,074,600 
01/24/2025 532.99  536.06  532.15  533.49  2,472,900 
01/23/2025 529.05  534.35  528.68  534.22  2,196,500 
01/22/2025 528.00  530.30  525.67  527.18  2,037,600 
01/21/2025 527.66  529.98  526.91  528.06  2,706,900 
01/17/2025 524.58  528.13  521.01  524.70  2,374,800 
01/16/2025 523.62  527.12  520.72  523.14  3,275,600 
01/15/2025 515.57  523.77  513.73  522.35  3,024,800 
01/14/2025 507.07  509.39  504.21  509.02  2,704,800 
01/13/2025 501.00  506.15  499.92  504.91  2,885,500 
01/10/2025 512.12  513.76  503.36  504.67  2,815,624 
01/08/2025 511.27  516.67  510.76  515.62  2,456,715 
01/07/2025 512.91  515.55  510.31  510.63  2,211,877 
01/06/2025 520.19  520.57  510.24  511.16  2,920,787 
01/03/2025 521.74  523.67  516.90  520.57  1,627,726 
01/02/2025 528.39  529.76  516.88  521.61  2,818,795 
12/31/2024 526.88  528.39  524.77  525.78  1,942,656 
12/30/2024 526.21  527.77  520.54  524.76  2,101,731 
12/27/2024 532.81  536.75  530.00  531.40  1,542,157 
12/26/2024 532.83  536.89  532.12  535.34  1,109,713 
12/24/2024 528.47  534.93  527.04  534.90  955,015 
12/23/2024 525.04  528.60  520.35  528.16  2,270,286 
12/20/2024 522.08  531.28  518.64  527.23  7,317,151 
12/19/2024 523.37  528.42  521.41  522.49  3,050,813 
12/18/2024 529.52  536.32  518.93  519.18  3,190,277 
12/17/2024 528.60  530.98  524.08  530.21  4,056,007 
12/16/2024 531.20  534.19  528.20  529.51  2,923,016 
12/13/2024 533.37  533.87  528.11  528.20  1,608,196 
12/12/2024 535.48  535.94  531.17  531.61  1,860,815 
12/11/2024 528.39  535.08  526.48  533.65  2,181,241 
12/10/2024 521.72  528.86  519.44  528.21  2,003,265 
12/09/2024 528.22  530.79  521.09  522.03  2,942,047 
12/06/2024 522.14  530.20  521.71  527.77  2,122,791 
12/05/2024 523.81  526.68  521.38  523.98  2,538,695 
12/04/2024 522.85  525.48  517.39  520.36  2,630,030 
12/03/2024 533.86  534.01  525.17  525.39  2,319,746 
12/02/2024 532.13  534.01  525.44  530.56  2,355,191 
11/29/2024 532.21  534.96  529.23  532.14  1,760,566 
11/27/2024 528.25  532.82  525.79  531.58  2,086,434 
11/26/2024 527.10  529.85  524.27  527.68  2,326,797 
11/25/2024 520.85  527.45  520.24  525.81  4,503,914 

About Mastercard Stock history

Mastercard investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Mastercard is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Mastercard will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Mastercard stock prices may prove useful in developing a viable investing in Mastercard
Last ReportedProjected for Next Year
Common Stock Shares Outstanding927 M1.2 B
Net Income Applicable To Common Shares11.4 B12 B

Mastercard Quarterly Net Working Capital

504 Million

Mastercard Stock Technical Analysis

Mastercard technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Mastercard technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Mastercard trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Portfolio Center Now

   

Portfolio Center

All portfolio management and optimization tools to improve performance of your portfolios
All  Next Launch Module

Mastercard Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Mastercard's price direction in advance. Along with the technical and fundamental analysis of Mastercard Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Mastercard to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for Mastercard Stock analysis

When running Mastercard's price analysis, check to measure Mastercard's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Mastercard is operating at the current time. Most of Mastercard's value examination focuses on studying past and present price action to predict the probability of Mastercard's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Mastercard's price. Additionally, you may evaluate how the addition of Mastercard to your portfolios can decrease your overall portfolio volatility.
Bond Analysis
Evaluate and analyze corporate bonds as a potential investment for your portfolios.
Equity Valuation
Check real value of public entities based on technical and fundamental data
Theme Ratings
Determine theme ratings based on digital equity recommendations. Macroaxis theme ratings are based on combination of fundamental analysis and risk-adjusted market performance
Risk-Return Analysis
View associations between returns expected from investment and the risk you assume
Portfolio Analyzer
Portfolio analysis module that provides access to portfolio diagnostics and optimization engine
Portfolio Backtesting
Avoid under-diversification and over-optimization by backtesting your portfolios
Pattern Recognition
Use different Pattern Recognition models to time the market across multiple global exchanges
Commodity Directory
Find actively traded commodities issued by global exchanges
Price Exposure Probability
Analyze equity upside and downside potential for a given time horizon across multiple markets