Mastercard Stock Price History
| MA Stock | USD 527.64 7.81 1.50% |
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 527.64, as last reported on the 17th of March 2025, with the highest price reaching 528.41 and the lowest price hitting 520.96 during the day.
If you're considering investing in Mastercard Stock, it is important to understand the factors that can impact its price. Mastercard has Sharpe Ratio of close to zero, which conveys that the firm had a close to zero % return per unit of risk over the last 3 months. Mastercard exposes twenty-nine different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please verify Mastercard's Risk Adjusted Performance of 0.0076, mean deviation of 0.8771, and Downside Deviation of 1.23 to check out the risk estimate we provide.
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.
IPO Date 25th of May 2006 | 200 Day MA 499.4963 | 50 Day MA 544.708 | Beta 1.102 |
Mastercard |
Sharpe Ratio = -6.0E-4
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | MA |
Estimated Market Risk
| 1.21 actual daily | 10 90% of assets are more volatile |
Expected Return
| 0.0 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| 0.0 actual daily | 0 Most of other assets perform better |
Based on monthly moving average Mastercard is not performing at its full potential. However, 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 Mastercard to a well-diversified portfolio.
Price Book 74.1795 | Enterprise Value Ebitda 29.2021 | Price Sales 17.0786 | 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 Price | February 28, 2025 | 576.31 |
| Lowest Price | January 10, 2025 | 504.67 |
Mastercard March 17, 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 | 6.86 | |
| Mastercard Price Rate Of Daily Change | 1.02 | |
| Mastercard Price Daily Balance Of Power | 1.05 |
Mastercard March 17, 2025 Stock Price Analysis
Mastercard Stock Price History Data
The price series of Mastercard for the period between Tue, Dec 17, 2024 and Mon, Mar 17, 2025 has a statistical range of 71.64 with a coefficient of variation of 3.71. The daily prices for the period are spread out with arithmetic mean of 540.69. The median price for the last 90 days is 534.22. The company underwent 10:1 stock split on 22nd of January 2014. Mastercard issued dividends to stockholders on 2025-04-09.| Open | High | Low | Close | Volume | ||
03/17/2025 | 522.60 | 528.41 | 520.96 | 527.64 | ||
| 03/14/2025 | 522.60 | 528.41 | 520.96 | 527.64 | 2,369,416 | |
| 03/13/2025 | 524.50 | 528.53 | 517.71 | 519.83 | 1,972,146 | |
| 03/12/2025 | 530.51 | 532.68 | 519.26 | 524.64 | 2,365,936 | |
| 03/11/2025 | 537.20 | 537.20 | 522.25 | 525.80 | 3,477,704 | |
| 03/10/2025 | 538.15 | 548.29 | 532.02 | 537.12 | 3,891,412 | |
| 03/07/2025 | 547.07 | 550.38 | 536.28 | 546.77 | 3,160,260 | |
| 03/06/2025 | 548.50 | 555.68 | 544.69 | 549.82 | 2,630,969 | |
| 03/05/2025 | 552.58 | 560.99 | 551.32 | 558.30 | 2,236,085 | |
| 03/04/2025 | 570.46 | 572.44 | 552.15 | 555.07 | 3,317,392 | |
| 03/03/2025 | 577.33 | 582.23 | 570.04 | 574.92 | 3,091,343 | |
| 02/28/2025 | 567.30 | 576.40 | 564.08 | 576.31 | 3,204,526 | |
| 02/27/2025 | 565.57 | 574.70 | 564.00 | 564.82 | 2,105,105 | |
| 02/26/2025 | 562.59 | 566.56 | 559.60 | 561.27 | 1,670,975 | |
| 02/25/2025 | 562.44 | 566.04 | 552.69 | 564.03 | 2,948,996 | |
| 02/24/2025 | 558.43 | 561.46 | 556.79 | 559.00 | 1,752,500 | |
| 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 |
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 Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 927 M | 1.2 B | |
| Net Income Applicable To Common Shares | 11.4 B | 12 B |
Mastercard Quarterly Net Working Capital |
|
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.
Did you try this?
Run Stocks Directory Now
Stocks DirectoryFind actively traded stocks across global markets |
| 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.
| Risk Adjusted Performance | 0.0076 | |||
| Jensen Alpha | 0.0895 | |||
| Total Risk Alpha | 0.1463 | |||
| Sortino Ratio | 0.086 | |||
| Treynor Ratio | (0) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
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.
| Idea Analyzer Analyze all characteristics, volatility and risk-adjusted return of Macroaxis ideas | |
| Performance Analysis Check effects of mean-variance optimization against your current asset allocation | |
| Equity Valuation Check real value of public entities based on technical and fundamental data | |
| Competition Analyzer Analyze and compare many basic indicators for a group of related or unrelated entities | |
| Pair Correlation Compare performance and examine fundamental relationship between any two equity instruments | |
| Stock Screener Find equities using a custom stock filter or screen asymmetry in trading patterns, price, volume, or investment outlook. | |
| Headlines Timeline Stay connected to all market stories and filter out noise. Drill down to analyze hype elasticity | |
| Content Syndication Quickly integrate customizable finance content to your own investment portal | |
| Efficient Frontier Plot and analyze your portfolio and positions against risk-return landscape of the market. |