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.
MA — period returns Period Return % Last date 0.18 Week 4.8 Last Month 8.75 Last 3 months 13.58 Last 6 months 19.07 Year to Date (YTD) 9.64 Last 1 year 12.28 Last 2 years 20.1 Last 3 years 53.67 Last 5 years 72.25 Last 10 years 506.92 Last 15 years 1795.67 Last 20 years 8682.65 Last 25 years 13322.17 Last 50 years 13322.17
SPY benchmark — period returns Period Return % Last date -1.11 Week -1.97 Last Month 1.22 Last 3 months 2.69 Last 6 months 8.78 Year to Date (YTD) 11.72 Last 1 year 15.53 Last 2 years 31.08 Last 3 years 75.05 Last 5 years 70.68 Last 10 years 257.14 Last 15 years 527.36 Last 20 years 455.21 Last 25 years 597.22 Last 50 years 1637.03
MA annual returns (chart) MA annual returns Period Return % 2006 114.13 2007 123.24 2008 -33.44 2009 70.89 2010 -12.73 2011 68.84 2012 33.36 2013 63.73 2014 3.3 2015 13.63 2016 8.9 2017 43.62 2018 24.19 2019 57.37 2020 17.65 2021 2.23 2022 -6.26 2023 22.98 2024 24.81 2025 9.28 2026 9.64
MA quarterly returns (chart) MA quarterly returns Period Return % 2006-Q2 4.35 2006-Q3 48.63 2006-Q4 40.71 2007-Q1 10.17 2007-Q2 55.05 2007-Q3 -10.95 2007-Q4 40.29 2008-Q1 3.87 2008-Q2 15.64 2008-Q3 -32.66 2008-Q4 -16.58 2009-Q1 11.82 2009-Q2 4.5 2009-Q3 21.95 2009-Q4 28.39 2010-Q1 -1.09 2010-Q2 -21.43 2010-Q3 10.51 2010-Q4 -0.31 2011-Q1 13.99 2011-Q2 18.86 2011-Q3 0.86 2011-Q4 19.91 2012-Q1 14.14 2012-Q2 -0.46 2012-Q3 2.64 2012-Q4 7.53 2013-Q1 6.04 2013-Q2 6.94 2013-Q3 15.36 2013-Q4 23.27 2014-Q1 -10.44 2014-Q2 -1.79 2014-Q3 -2.13 2014-Q4 17.51 2015-Q1 0.83 2015-Q2 7.77 2015-Q3 -4.63 2015-Q4 7.31 2016-Q1 -0.33 2016-Q2 -8.15 2016-Q3 14.54 2016-Q4 1.34 2017-Q1 6.72 2017-Q2 8.21 2017-Q3 16.91 2017-Q4 6.73 2018-Q1 15.31 2018-Q2 14.52 2018-Q3 12.62 2018-Q4 -15.69 2019-Q1 24.09 2019-Q2 10.66 2019-Q3 1.8 2019-Q4 10.21 2020-Q1 -20.38 2020-Q2 29.35 2020-Q3 12.29 2020-Q4 3.95 2021-Q1 1.3 2021-Q2 0.49 2021-Q3 -6.21 2021-Q4 -0.24 2022-Q1 -3.66 2022-Q2 -13.32 2022-Q3 -10.65 2022-Q4 19.71 2023-Q1 4.79 2023-Q2 7.32 2023-Q3 0.49 2023-Q4 7.75 2024-Q1 14.15 2024-Q2 -7.78 2024-Q3 12.84 2024-Q4 6.08 2025-Q1 4.92 2025-Q2 2.45 2025-Q3 0.74 2025-Q4 -0.5 2026-Q1 -11.27 2026-Q2 4.46 2026-Q3 5.56 2026-Q4 12.26
MA monthly returns (chart) MA monthly returns Period Return % 2006-05 -2.39 2006-06 6.9 2006-07 -4.37 2006-08 21.79 2006-09 25.76 2006-10 5.41 2006-11 37.38 2006-12 -3.24 2007-01 13.2 2007-02 -3.86 2007-03 -0.93 2007-04 5.18 2007-05 33.84 2007-06 10.97 2007-07 -3.07 2007-08 -14.8 2007-09 8.03 2007-10 28.31 2007-11 5.69 2007-12 7.22 2008-01 -3.81 2008-02 -8.21 2008-03 17.37 2008-04 24.75 2008-05 10.93 2008-06 -13.97 2008-07 -8.02 2008-08 -0.7 2008-09 -26.89 2008-10 -16.64 2008-11 -1.69 2008-12 -1.65 2009-01 -4.97 2009-02 16.35 2009-03 6.01 2009-04 9.49 2009-05 -3.87 2009-06 -5.1 2009-07 15.96 2009-08 4.43 2009-09 -0.2 2009-10 8.31 2009-11 10 2009-12 6.27 2010-01 -2.38 2010-02 -10.2 2010-03 13.19 2010-04 -2.36 2010-05 -18.63 2010-06 -1.14 2010-07 5.26 2010-08 -5.52 2010-09 12.9 2010-10 7.19 2010-11 -1.29 2010-12 -5.44 2011-01 5.53 2011-02 1.73 2011-03 4.61 2011-04 9.61 2011-05 4.02 2011-06 4.98 2011-07 0.66 2011-08 8.7 2011-09 -3.79 2011-10 9.46 2011-11 7.89 2011-12 -0.48 2012-01 -4.61 2012-02 18.11 2012-03 0.12 2012-04 7.56 2012-05 -10.13 2012-06 5.81 2012-07 1.51 2012-08 -3.14 2012-09 6.76 2012-10 2.08 2012-11 6.03 2012-12 0.53 2013-01 5.52 2013-02 -0.12 2013-03 4.5 2013-04 2.18 2013-05 3.15 2013-06 0.74 2013-07 6.28 2013-08 -0.74 2013-09 11 2013-10 6.58 2013-11 6.09 2013-12 9.82 2014-01 -9.42 2014-02 2.7 2014-03 -3.89 2014-04 -1.54 2014-05 3.94 2014-06 -3.9 2014-07 0.93 2014-08 2.24 2014-09 -2.49 2014-10 13.3 2014-11 4.23 2014-12 -1.29 2015-01 -4.79 2015-02 9.87 2015-03 -4.15 2015-04 4.42 2015-05 2.27 2015-06 1.32 2015-07 4.19 2015-08 -5.16 2015-09 -2.44 2015-10 9.84 2015-11 -1.08 2015-12 -0.57 2016-01 -8.56 2016-02 -2.37 2016-03 8.72 2016-04 2.63
MA OHLC (1 year) — price trend MA OHLC (1 year) Date Open High Low Close Volume 2025-10-20 561.7 567.42 553.79 566.36 — 2025-10-21 562.16 575.98 560.77 572.03 — 2025-10-22 571.05 576.43 568.58 571.36 — 2025-10-23 574.36 576.99 571.67 573.77 — 2025-10-24 577.24 580.82 573.08 573.67 — 2025-10-27 575.72 575.72 566.48 572.36 — 2025-10-28 573.08 573.99 565.45 565.93 — 2025-10-29 561.63 566.81 551.23 554.58 — 2025-10-30 551.56 562.92 545.64 553.68 — 2025-10-31 548.89 554.43 543.53 551.99 — 2025-11-03 550 551 540.36 544.07 — 2025-11-04 544.83 554.03 542.48 552.75 — 2025-11-05 553 556.33 549.37 553.31 — 2025-11-06 550.18 555 547.86 553.28 — 2025-11-07 553.8 558.67 550.67 551.97 — 2025-11-10 552.28 554.7 548.58 552.96 — 2025-11-11 553 558.53 548.01 558.35 — 2025-11-12 560 565.91 558.41 561.23 — 2025-11-13 559.88 563.6 554.86 555.57 — 2025-11-14 556.04 557 544.05 545.73 — 2025-11-17 546 549.32 536.21 536.85 — 2025-11-18 533.56 536 524.7 527.58 — 2025-11-19 528.15 531 524.98 530.36 — 2025-11-20 533.29 538.46 527.18 527.88 — 2025-11-21 532.54 544.41 531.67 540.4 — 2025-11-24 543.44 544.04 535.11 537.85 — 2025-11-25 541.5 550.4 539 546.47 — 2025-11-26 548.48 548.67 544.17 544.93 — 2025-11-28 548.13 551.4 545.42 550.53 — 2025-12-01 547.64 549.78 543.39 543.97 — 2025-12-02 547.28 554.75 541.04 545.91 — 2025-12-03 547.32 555.07 546.5 553.73 — 2025-12-04 557.03 559 539.56 542.31 — 2025-12-05 541.71 550.44 541.25 545.52 — 2025-12-08 546.72 547.33 537.39 540.44 — 2025-12-09 538.71 541.9 535.92 537.55 — 2025-12-10 538.09 544.95 537.5 538.86 — 2025-12-11 542.77 565.13 542.65 563.37 — 2025-12-12 566 573.71 565.89 571.93 — 2025-12-15 572.88 573.3 567.16 569.13 — 2025-12-16 570.7 571 562.48 566.02 — 2025-12-17 565.52 571.76 563.56 565.47 — 2025-12-18 565 569.13 563.04 566.21 — 2025-12-19 566.22 572.94 565.2 572.23 — 2025-12-22 572.23 579.45 571 575.7 — 2025-12-23 575.89 581.72 575.75 576.35 — 2025-12-24 577.25 582.29 577 579.45 — 2025-12-26 579.75 581.2 578.68 579.6 — 2025-12-29 579.6 581.99 577.41 577.9 — 2025-12-30 576.08 577.78 574.25 577.42 — 2025-12-31 576.56 577.98 570.62 570.88 — 2026-01-02 570.71 570.88 559.49 563.13 — 2026-01-05 559.62 576.26 558.45 568.57 — 2026-01-06 569 581.37 567.94 580.34 — 2026-01-07 579.27 585.28 577.62 579.92 — 2026-01-08 577.51 589.67 573.5 580.07 — 2026-01-09 578.11 581.31 575.34 575.54 — 2026-01-12 564.03 567.88 555.89 566.28 — 2026-01-13 558.95 558.95 533.7 544.99 — 2026-01-14 544.5 548.59 538.15 546.82 — 2026-01-15 548.52 549.88 539 542.65 — 2026-01-16 540.24 544.03 538.68 539.49 — 2026-01-20 530.6 536.41 528.51 531.74 — 2026-01-21 533.52 537.4 524.77 527.57 — 2026-01-22 529.92 533.19 523.81 532.86 — 2026-01-23 531.41 532.14 520.16 524.74 — 2026-01-26 526.71 530.39 522.65 527.36 — 2026-01-27 527.65 529.11 519.55 520.41 — 2026-01-28 521.96 523.83 518.27 521.37 — 2026-01-29 531.79 544.24 520.11 543.73 — 2026-01-30 541.01 543.76 535.23 538.79 — 2026-02-02 540.99 557.12 540.95 555.37 — 2026-02-03 554.33 560.11 549.03 550.72 — 2026-02-04 549.73 556.6 541.01 553.52 — 2026-02-05 554.85 561.92 549.95 551.89 — 2026-02-06 553.07 556.79 539.8 548.74 — 2026-02-09 543.71 546.56 534.2 535.33 — 2026-02-10 536.27 547 535 540.39 — 2026-02-11 538.15 540.7 533.11 537.46 — 2026-02-12 539.93 543 527.15 527.46 — 2026-02-13 529.06 533.99 516.02 518.36 — 2026-02-17 515 525.86 515 521.93 — 2026-02-18 522.49 530.76 519.4 527.98 — 2026-02-19 524.81 526.53 516.05 520.26 — 2026-02-20 520.25 527.5 518.59 526.41 — 2026-02-23 520.47 522.72 490 496.03 — 2026-02-24 493.74 499.25 491.26 498 — 2026-02-25 502.82 510.54 502.42 509.39 — 2026-02-26 510.95 519.9 509.01 514.77 — 2026-02-27 509.47 518.76 506.75 517.21 — 2026-03-02 509.48 526.16 507.34 521 — 2026-03-03 513.61 526.8 513 524.32 — 2026-03-04 524.16 526.16 520.28 522.92 — 2026-03-05 521.1 525.32 512.75 524.66 — 2026-03-06 519.64 522.55 512.2 522.34 — 2026-03-09 516.27 520.89 509.11 517.72 — 2026-03-10 516.95 519.33 511 514.72 — 2026-03-11 513.08 515.31 502.72 504 — 2026-03-12 500 505.62 496.29 497.31 — 2026-03-13 496.56 501.86 495.42 497.99 — 2026-03-16 498.62 508.58 498.62 508.5 — 2026-03-17 510.55 516.96 506.5 506.58 — 2026-03-18 503.75 503.74 487.98 488.47 — 2026-03-19 490.52 497.08 487.31 491.14 — 2026-03-20 492.47 499.21 491.01 496.32 — 2026-03-23 506.05 507.04 500.38 500.38 — 2026-03-24 495.64 502.73 493.23 498.93 — 2026-03-25 501.29 506.25 494.56 502.76 — 2026-03-26 500.51 504.8 499.05 500.75 — 2026-03-27 499.45 500.05 480.5 484.24 — 2026-03-30 488.03 495.54 487 494 — 2026-03-31 500 501.38 490.58 499.66 — 2026-04-01 502.23 503 485.65 491.65 — 2026-04-02 488.13 499.88 487.75 493.44 — 2026-04-06 493.75 501.9 491.18 501.5 — 2026-04-07 498.29 502.6 495.67 498.28 — 2026-04-08 508 511.82 505.86 507.12 — 2026-04-09 504.46 506.67 497.76 503.57 — 2026-04-10 502.01 504.39 495.67 498.66 — 2026-04-13 496.23 508.86 495 508.58 —
MA OHLC with signals — price trend MA OHLC with signals Date Open High Low Close Volume 2025-10-20 561.7 567.42 553.79 566.36 — 2025-10-21 562.16 575.98 560.77 572.03 — 2025-10-22 571.05 576.43 568.58 571.36 — 2025-10-23 574.36 576.99 571.67 573.77 — 2025-10-24 577.24 580.82 573.08 573.67 — 2025-10-27 575.72 575.72 566.48 572.36 — 2025-10-28 573.08 573.99 565.45 565.93 — 2025-10-29 561.63 566.81 551.23 554.58 — 2025-10-30 551.56 562.92 545.64 553.68 — 2025-10-31 548.89 554.43 543.53 551.99 — 2025-11-03 550 551 540.36 544.07 — 2025-11-04 544.83 554.03 542.48 552.75 — 2025-11-05 553 556.33 549.37 553.31 — 2025-11-06 550.18 555 547.86 553.28 — 2025-11-07 553.8 558.67 550.67 551.97 — 2025-11-10 552.28 554.7 548.58 552.96 — 2025-11-11 553 558.53 548.01 558.35 — 2025-11-12 560 565.91 558.41 561.23 — 2025-11-13 559.88 563.6 554.86 555.57 — 2025-11-14 556.04 557 544.05 545.73 — 2025-11-17 546 549.32 536.21 536.85 — 2025-11-18 533.56 536 524.7 527.58 — 2025-11-19 528.15 531 524.98 530.36 — 2025-11-20 533.29 538.46 527.18 527.88 — 2025-11-21 532.54 544.41 531.67 540.4 — 2025-11-24 543.44 544.04 535.11 537.85 — 2025-11-25 541.5 550.4 539 546.47 — 2025-11-26 548.48 548.67 544.17 544.93 — 2025-11-28 548.13 551.4 545.42 550.53 — 2025-12-01 547.64 549.78 543.39 543.97 — 2025-12-02 547.28 554.75 541.04 545.91 — 2025-12-03 547.32 555.07 546.5 553.73 — 2025-12-04 557.03 559 539.56 542.31 — 2025-12-05 541.71 550.44 541.25 545.52 — 2025-12-08 546.72 547.33 537.39 540.44 — 2025-12-09 538.71 541.9 535.92 537.55 — 2025-12-10 538.09 544.95 537.5 538.86 — 2025-12-11 542.77 565.13 542.65 563.37 — 2025-12-12 566 573.71 565.89 571.93 — 2025-12-15 572.88 573.3 567.16 569.13 — 2025-12-16 570.7 571 562.48 566.02 — 2025-12-17 565.52 571.76 563.56 565.47 — 2025-12-18 565 569.13 563.04 566.21 — 2025-12-19 566.22 572.94 565.2 572.23 — 2025-12-22 572.23 579.45 571 575.7 — 2025-12-23 575.89 581.72 575.75 576.35 — 2025-12-24 577.25 582.29 577 579.45 — 2025-12-26 579.75 581.2 578.68 579.6 — 2025-12-29 579.6 581.99 577.41 577.9 — 2025-12-30 576.08 577.78 574.25 577.42 — 2025-12-31 576.56 577.98 570.62 570.88 — 2026-01-02 570.71 570.88 559.49 563.13 — 2026-01-05 559.62 576.26 558.45 568.57 — 2026-01-06 569 581.37 567.94 580.34 — 2026-01-07 579.27 585.28 577.62 579.92 — 2026-01-08 577.51 589.67 573.5 580.07 — 2026-01-09 578.11 581.31 575.34 575.54 — 2026-01-12 564.03 567.88 555.89 566.28 — 2026-01-13 558.95 558.95 533.7 544.99 — 2026-01-14 544.5 548.59 538.15 546.82 — 2026-01-15 548.52 549.88 539 542.65 — 2026-01-16 540.24 544.03 538.68 539.49 — 2026-01-20 530.6 536.41 528.51 531.74 — 2026-01-21 533.52 537.4 524.77 527.57 — 2026-01-22 529.92 533.19 523.81 532.86 — 2026-01-23 531.41 532.14 520.16 524.74 — 2026-01-26 526.71 530.39 522.65 527.36 — 2026-01-27 527.65 529.11 519.55 520.41 — 2026-01-28 521.96 523.83 518.27 521.37 — 2026-01-29 531.79 544.24 520.11 543.73 — 2026-01-30 541.01 543.76 535.23 538.79 — 2026-02-02 540.99 557.12 540.95 555.37 — 2026-02-03 554.33 560.11 549.03 550.72 — 2026-02-04 549.73 556.6 541.01 553.52 — 2026-02-05 554.85 561.92 549.95 551.89 — 2026-02-06 553.07 556.79 539.8 548.74 — 2026-02-09 543.71 546.56 534.2 535.33 — 2026-02-10 536.27 547 535 540.39 — 2026-02-11 538.15 540.7 533.11 537.46 — 2026-02-12 539.93 543 527.15 527.46 — 2026-02-13 529.06 533.99 516.02 518.36 — 2026-02-17 515 525.86 515 521.93 — 2026-02-18 522.49 530.76 519.4 527.98 — 2026-02-19 524.81 526.53 516.05 520.26 — 2026-02-20 520.25 527.5 518.59 526.41 — 2026-02-23 520.47 522.72 490 496.03 — 2026-02-24 493.74 499.25 491.26 498 — 2026-02-25 502.82 510.54 502.42 509.39 — 2026-02-26 510.95 519.9 509.01 514.77 — 2026-02-27 509.47 518.76 506.75 517.21 — 2026-03-02 509.48 526.16 507.34 521 — 2026-03-03 513.61 526.8 513 524.32 — 2026-03-04 524.16 526.16 520.28 522.92 — 2026-03-05 521.1 525.32 512.75 524.66 — 2026-03-06 519.64 522.55 512.2 522.34 — 2026-03-09 516.27 520.89 509.11 517.72 — 2026-03-10 516.95 519.33 511 514.72 — 2026-03-11 513.08 515.31 502.72 504 — 2026-03-12 500 505.62 496.29 497.31 — 2026-03-13 496.56 501.86 495.42 497.99 — 2026-03-16 498.62 508.58 498.62 508.5 — 2026-03-17 510.55 516.96 506.5 506.58 — 2026-03-18 503.75 503.74 487.98 488.47 — 2026-03-19 490.52 497.08 487.31 491.14 — 2026-03-20 492.47 499.21 491.01 496.32 — 2026-03-23 506.05 507.04 500.38 500.38 — 2026-03-24 495.64 502.73 493.23 498.93 — 2026-03-25 501.29 506.25 494.56 502.76 — 2026-03-26 500.51 504.8 499.05 500.75 — 2026-03-27 499.45 500.05 480.5 484.24 — 2026-03-30 488.03 495.54 487 494 — 2026-03-31 500 501.38 490.58 499.66 — 2026-04-01 502.23 503 485.65 491.65 — 2026-04-02 488.13 499.88 487.75 493.44 — 2026-04-06 493.75 501.9 491.18 501.5 — 2026-04-07 498.29 502.6 495.67 498.28 — 2026-04-08 508 511.82 505.86 507.12 — 2026-04-09 504.46 506.67 497.76 503.57 — 2026-04-10 502.01 504.39 495.67 498.66 — 2026-04-13 496.23 508.86 495 508.58 —
