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 1.01 Week 5.4 Last Month 3.6 Last 3 months 10.67 Last 6 months 17.01 Year to Date (YTD) 5.68 Last 1 year 6.41 Last 2 years 17.45 Last 3 years 49.51 Last 5 years 73.83 Last 10 years 489.9 Last 15 years 1675.86 Last 20 years 8462.45 Last 25 years 12836.74 Last 50 years 12836.74
SPY benchmark — period returns Period Return % Last date -0.06 Week 0.42 Last Month 2.26 Last 3 months 3.86 Last 6 months 13.41 Year to Date (YTD) 13.9 Last 1 year 17.35 Last 2 years 33.16 Last 3 years 80.32 Last 5 years 78.8 Last 10 years 265.1 Last 15 years 547.18 Last 20 years 470.41 Last 25 years 624.35 Last 50 years 1670.82
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 5.68
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 8.2
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 2025-10-13 558 565 553.01 559.24 — 2025-10-14 556 569.81 556 567.92 — 2025-10-15 564.3 568.69 559.4 562.81 — 2025-10-16 562.8 564.65 547.39 549.88 — 2025-10-17 552.49 562.8 552.01 560.97 — 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 —
MA OHLC with signals — price trend MA OHLC with signals Date Open High Low Close Volume 2025-10-13 558 565 553.01 559.24 — 2025-10-14 556 569.81 556 567.92 — 2025-10-15 564.3 568.69 559.4 562.81 — 2025-10-16 562.8 564.65 547.39 549.88 — 2025-10-17 552.49 562.8 552.01 560.97 — 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 —
