MA Weekly Statistics
MA weekly stock returns with week-by-week price performance and historical return data.
Mastercard Incorporated (MA) company overview
Mastercard is the second-largest payment processor in the world, having processed close to $11 trillion in volume during 2025. Mastercard operates in over 200 countries and processes transactions in over 150 currencies.
| Period | Return % |
|---|---|
| 2017 | 3.21 |
| 2017 | 0.87 |
| 2017 | 1.6 |
| 2017 | 0.16 |
| 2017 | -2.55 |
| 2017 | 0.65 |
| 2017 | 1.6 |
| 2017 | 1.42 |
| 2017 | 1.21 |
| 2017 | 0.06 |
| 2017 | 1.38 |
| 2017 | -0.74 |
| 2017 | 1.6 |
| 2017 | -0.41 |
| 2017 | -0.95 |
| 2017 | 2.24 |
| 2017 | 0.45 |
| 2017 | 0.82 |
| 2017 | -0.49 |
| 2017 | 0.19 |
| 2017 | 3.25 |
| 2017 | 3.22 |
| 2017 | -1.99 |
| 2017 | -0.02 |
| 2017 | 1.13 |
| 2017 | -2.19 |
| 2017 | -0.04 |
| 2017 | 3.97 |
| 2017 | 1.58 |
| 2017 | -1.14 |
| 2017 | 1.42 |
| 2017 | -1.11 |
| 2017 | 1.48 |
| 2017 | 1.07 |
| 2017 | 0.07 |
| 2017 | 3.3 |
| 2017 | 1.59 |
| 2017 | 0.16 |
| 2017 | -0.61 |
| 2017 | 1.14 |
| 2017 | 2.69 |
| 2017 | -1.8 |
| 2017 | 1.73 |
| 2017 | -1.33 |
| 2017 | 0.22 |
| 2017 | 0.17 |
| 2017 | 2.26 |
| 2017 | -2.21 |
| 2017 | -0.02 |
| 2017 | 2.12 |
| 2017 | -2.13 |
| 2017 | 0.52 |
| 2018 | 4.62 |
| 2018 | 2.36 |
| 2018 | 1.95 |
| 2018 | 2.26 |
| 2018 | 0.25 |
| 2018 | -1.3 |
| 2018 | 5.31 |
| 2018 | 0.5 |
| 2018 | -0.84 |
| 2018 | 5.23 |
| 2018 | -0.15 |
| 2018 | -5.48 |
| 2018 | -0.1 |
| 2018 | -2.83 |
| 2018 | 1.75 |
| 2018 | 0.83 |
| 2018 | -1.25 |
| 2018 | 6.02 |
| 2018 | 2.68 |
| 2018 | -1.6 |
| 2018 | -0.17 |
| 2018 | 2.69 |
| 2018 | 2.09 |
| 2018 | -0.54 |
| 2018 | 1.94 |
| 2018 | -1.93 |
| 2018 | 1.93 |
| 2018 | 2.54 |
| 2018 | 0.53 |
| 2018 | -1.82 |
| 2018 | -0.86 |
| 2018 | 0.82 |
| 2018 | 0.28 |
| 2018 | 2.91 |
| 2018 | 2.56 |
| 2018 | -2.13 |
| 2018 | 2.49 |
| 2018 | 0.88 |
| 2018 | 1 |
| 2018 | -5.15 |
| 2018 | -3.53 |
| 2018 | -0.32 |
| 2018 | -3.06 |
| 2018 | -1.31 |
| 2018 | 3.74 |
| 2018 | -2.73 |
| 2018 | -8.26 |
| 2018 | 8.35 |
| 2018 | -4.62 |
| 2018 | 0.35 |
| 2018 | -9.46 |
| 2018 | 7.51 |
| 2019 | 1.52 |
| 2019 | 2.76 |
| 2019 | 3.92 |
| 2019 | 1.58 |
| 2019 | 6.49 |
| 2019 | 1.04 |
| 2019 | 2.36 |
| 2019 | 0.85 |
| 2019 | 1 |
| 2019 | -2.39 |
| 2019 | 3.69 |
| 2019 | -0.66 |
| 2019 | 2.2 |
| 2019 | -0.7 |
| 2019 | 1.32 |
| 2019 | 0.57 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 574.11 | 591.28 | 574 | 589.14 | — |
| 2026-10-08 | 568.49 | 581.59 | 569.02 | 574.76 | — |
| 2026-10-07 | 567.49 | 573.71 | 567 | 570.06 | — |
| 2026-10-06 | 563.5 | 568.92 | 562.14 | 566.58 | — |
| 2026-10-05 | 552.04 | 565.85 | 551.15 | 564.59 | — |
| 2026-10-02 | 551.32 | 554.65 | 545.41 | 552.26 | — |
| 2026-10-01 | 551 | 557.16 | 546.12 | 550 | — |
| 2026-09-30 | 562.26 | 562.26 | 551.44 | 551.47 | — |
| 2026-09-29 | 564 | 566.99 | 561.47 | 563.58 | — |
| 2026-09-28 | 566.28 | 569.57 | 563.5 | 568.26 | — |
| 2026-09-25 | 567.08 | 568.78 | 562.29 | 567.65 | — |
| 2026-09-24 | 561 | 568.18 | 559.68 | 566.08 | — |
| 2026-09-23 | 555.78 | 565.75 | 554.26 | 559.92 | — |
| 2026-09-21 | 567.11 | 569.39 | 562.36 | 567.65 | — |
| 2026-09-18 | 564.95 | 568.43 | 561.9 | 565.24 | — |
| 2026-09-17 | 568.07 | 569.86 | 564.07 | 565.73 | — |
| 2026-09-16 | 571.59 | 573.04 | 565.32 | 567.75 | — |
| 2026-09-15 | 571.48 | 574 | 567.3 | 573.27 | — |
| 2026-09-14 | 575.98 | 578.89 | 565.96 | 574.42 | — |
| 2026-09-11 | 568.88 | 572.68 | 564.24 | 569.19 | — |
| 2026-09-10 | 565 | 568.73 | 563.25 | 565.37 | — |
| 2026-09-09 | 569 | 570.84 | 565.77 | 567.5 | — |
| 2026-09-08 | 572.67 | 575.67 | 567.01 | 570.89 | — |
| 2026-09-04 | 580.73 | 584.5 | 578.71 | 579.21 | — |
| 2026-09-02 | 584 | 590.66 | 583.7 | 588.14 | — |
| 2026-08-31 | 593.54 | 595.18 | 588.4 | 589.31 | — |
| 2026-08-27 | 593.76 | 594.01 | 588.11 | 591.73 | — |
| 2026-08-26 | 599.37 | 600.49 | 594.71 | 598.47 | — |
| 2026-08-25 | 596.87 | 601.23 | 595.35 | 599.37 | — |
| 2026-08-24 | 585 | 599.99 | 584.22 | 599.86 | — |
| 2026-08-21 | 574.55 | 582.28 | 573.04 | 580.63 | — |
| 2026-08-19 | 571.5 | 582.93 | 570.33 | 573.72 | — |
| 2026-08-18 | 563.87 | 578.5 | 563.18 | 574.31 | — |
| 2026-08-17 | 565.24 | 569.11 | 561.26 | 562.26 | — |
| 2026-08-14 | 567.95 | 570.65 | 564.43 | 569.29 | — |
| 2026-08-13 | 565.61 | 568.28 | 557.7 | 567.04 | — |
| 2026-08-12 | 557.56 | 563.55 | 556.06 | 559.73 | — |
| 2026-08-11 | 562.71 | 567.63 | 560.63 | 561.44 | — |
| 2026-08-10 | 561.11 | 566.77 | 559.36 | 563.17 | — |
| 2026-08-07 | 572.57 | 572.99 | 561.62 | 562.95 | — |
| 2026-08-06 | 573.21 | 576.36 | 566.37 | 575.95 | — |
| 2026-08-05 | 575.74 | 578.26 | 568.6 | 570.48 | — |
| 2026-08-04 | 566.99 | 573.35 | 564 | 571.1 | — |
| 2026-08-03 | 580 | 583.71 | 570.78 | 570.97 | — |
| 2026-07-31 | 567.68 | 575.42 | 563.42 | 573.1 | — |
| 2026-07-30 | 577.36 | 582.62 | 567.63 | 577.35 | — |
| 2026-07-29 | 555.06 | 569.93 | 555.06 | 563.32 | — |
| 2026-07-28 | 561.03 | 564.61 | 557.43 | 562.75 | — |
| 2026-07-27 | 543.18 | 553.89 | 542.02 | 551.71 | — |
| 2026-07-24 | 531.46 | 539.93 | 529.68 | 539.66 | — |
| 2026-07-23 | 527.98 | 530.87 | 523.75 | 530.29 | — |
| 2026-07-22 | 538.94 | 539.15 | 530.73 | 531.98 | — |
| 2026-07-21 | 543.76 | 544.34 | 536.85 | 538.3 | — |
| 2026-07-20 | 540 | 547.9 | 538.01 | 547.44 | — |
| 2026-07-17 | 550.5 | 551.72 | 540.23 | 543.6 | — |
| 2026-07-16 | 541.5 | 551.62 | 539.69 | 551.54 | — |
| 2026-07-15 | 538.54 | 541.23 | 529.08 | 535.21 | — |
| 2026-07-14 | 534.99 | 543.46 | 532.07 | 538.02 | — |
| 2026-07-13 | 530.71 | 539.93 | 530.71 | 537.7 | — |
| 2026-07-10 | 527.26 | 528.4 | 519.66 | 526.74 | — |
| 2026-07-09 | 518.03 | 523.22 | 515.47 | 523.2 | — |
| 2026-07-08 | 531.11 | 531.62 | 517.21 | 519.86 | — |
| 2026-07-07 | 533.84 | 543.65 | 530 | 531.62 | — |
| 2026-07-06 | 540.74 | 541.89 | 522.68 | 533.1 | — |
| 2026-07-02 | 529.73 | 539.63 | 526.17 | 539.39 | — |
| 2026-07-01 | 517.25 | 530.4 | 513.42 | 522.44 | — |
| 2026-06-30 | 511.9 | 513.91 | 507.14 | 513.6 | — |
| 2026-06-29 | 502.5 | 515.45 | 503 | 509.64 | — |
| 2026-06-26 | 488.58 | 504.36 | 489.76 | 499.02 | — |
| 2026-06-25 | 496 | 504.8 | 488.73 | 488.92 | — |
| 2026-06-24 | 488.08 | 498.44 | 486.22 | 494.41 | — |
| 2026-06-23 | 488.83 | 491.56 | 484.42 | 488.07 | — |
| 2026-06-22 | 488.16 | 495.66 | 483.14 | 484.09 | — |
| 2026-06-18 | 494.77 | 495.99 | 488.92 | 489.79 | — |
| 2026-06-17 | 502.93 | 504.64 | 492.4 | 492.99 | — |
| 2026-06-16 | 491.86 | 501.5 | 489.51 | 501.33 | — |
| 2026-06-15 | 490.5 | 493.55 | 486.66 | 490.64 | — |
| 2026-06-12 | 488.88 | 492.37 | 484.58 | 489.98 | — |
| 2026-06-11 | 488.66 | 491.46 | 484.43 | 486.51 | — |
| 2026-06-10 | 497.47 | 498.58 | 486.5 | 489.08 | — |
| 2026-06-09 | 483.89 | 495.42 | 482 | 495.24 | — |
| 2026-06-05 | 483.99 | 494 | 484.08 | 491.08 | — |
| 2026-06-04 | 479.56 | 488.54 | 477.45 | 481.76 | — |
| 2026-06-03 | 477.35 | 481.96 | 464.52 | 471.55 | — |
| 2026-06-02 | 493.06 | 493.95 | 477.68 | 477.68 | — |
| 2026-06-01 | 494.25 | 497.13 | 488.65 | 495.25 | — |
| 2026-05-29 | 494.5 | 500.06 | 492.83 | 493.98 | — |
| 2026-05-28 | 493.34 | 494.45 | 486.35 | 493.75 | — |
| 2026-05-27 | 493.01 | 499.34 | 492.51 | 495.04 | — |
| 2026-05-22 | 499.11 | 504.26 | 497.32 | 498.54 | — |
| 2026-05-21 | 496 | 501.38 | 490.07 | 499.62 | — |
| 2026-05-20 | 493.5 | 499.7 | 490.8 | 498.04 | — |
| 2026-05-19 | 507.56 | 512.9 | 498.5 | 499.7 | — |
| 2026-05-18 | 491.49 | 506.23 | 490.95 | 505.79 | — |
| 2026-05-15 | 493.5 | 502.27 | 492.33 | 494.2 | — |
| 2026-05-14 | 491.28 | 494.5 | 488.01 | 489.94 | — |
| 2026-05-13 | 495.61 | 498.47 | 490.32 | 490.64 | — |
| 2026-05-12 | 500.61 | 506.31 | 499.75 | 499.81 | — |
| 2026-05-11 | 495 | 501.65 | 492.01 | 497.81 | — |
| 2026-05-08 | 500.13 | 500.31 | 491.73 | 495.48 | — |
| 2026-05-07 | 492.7 | 503.51 | 492.7 | 500.94 | — |
| 2026-05-06 | 499.14 | 500.74 | 489.73 | 491.89 | — |
| 2026-05-05 | 501.03 | 503.88 | 493.27 | 497.08 | — |
| 2026-05-04 | 495 | 507.29 | 493.88 | 504.74 | — |
| 2026-05-01 | 506 | 509 | 492.15 | 495.46 | — |
| 2026-04-30 | 504.5 | 514.15 | 498.96 | 502.92 | — |
| 2026-04-29 | 529.99 | 534.21 | 520.89 | 525.23 | — |
| 2026-04-28 | 512.25 | 517 | 507.29 | 507.62 | — |
| 2026-04-27 | 500.76 | 509.05 | 500.76 | 506.43 | — |
| 2026-04-24 | 499 | 505.61 | 495.63 | 504.17 | — |
| 2026-04-23 | 507.37 | 509.65 | 498.37 | 502.38 | — |
| 2026-04-22 | 512.07 | 513.74 | 505.72 | 510.16 | — |
| 2026-04-21 | 516.93 | 523.11 | 510.17 | 511.35 | — |
| 2026-04-20 | 520.76 | 524.48 | 514.54 | 516.65 | — |
| 2026-04-17 | 521.5 | 527.47 | 518.74 | 521.3 | — |
| 2026-04-16 | 518.03 | 522.23 | 517.01 | 518.54 | — |
| 2026-04-15 | 516 | 522.43 | 513.21 | 519.96 | — |
| 2026-04-14 | 508 | 513.98 | 506.69 | 513.16 | — |
| 2026-04-13 | 496.23 | 508.86 | 495 | 508.58 | — |
| 2026-04-10 | 502.01 | 504.39 | 495.67 | 498.66 | — |