Mastercard Stock Price History

MA Stock  USD 531.01  0.70  0.13%   
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 531.01, as last reported on the 17th of December 2024, with the highest price reaching 531.78 and the lowest price hitting 525.00 during the day.
IPO Date
25th of May 2006
200 Day MA
476.5215
50 Day MA
516.5602
Beta
1.101
 
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 0.13, which conveys that the firm had a 0.13% return per unit of risk over the last 3 months. We have found twenty-eight technical indicators for Mastercard, which you can use to evaluate the volatility of the firm. Please verify Mastercard's Mean Deviation of 0.7097, downside deviation of 0.9155, and Risk Adjusted Performance of 0.092 to check out if the risk estimate we provide is consistent with the expected return of 0.12%.
  
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 44.6 B, whereas Total Stockholder Equity is forecasted to decline to about 4.6 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 41.90, whereas Price To Operating Cash Flows Ratio is forecasted to decline to 21.86. Mastercard Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.126

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

Estimated Market Risk

 0.92
  actual daily
8
92% of assets are more volatile

Expected Return

 0.12
  actual daily
2
98% of assets have higher returns

Risk-Adjusted Return

 0.13
  actual daily
9
91% of assets perform better
Based on monthly moving average Mastercard is performing at about 9% 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
65.2598
Enterprise Value Ebitda
30.4664
Price Sales
17.8776
Shares Float
909.5 M
Dividend Share
2.64

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 PriceDecember 11, 2024534.45
Lowest PriceSeptember 24, 2024486.76

Mastercard December 17, 2024 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 2.97 
Mastercard Price Rate Of Daily Change 1.00 
Mastercard Price Daily Balance Of Power 0.10 
Mastercard Accumulation Distribution 32,322 

Mastercard December 17, 2024 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, Sep 18, 2024 and Tue, Dec 17, 2024 has a statistical range of 47.69 with a coefficient of variation of 2.75. The daily prices for the period are spread out with arithmetic mean of 511.5. The median price for the last 90 days is 513.69. The company underwent 10:1 stock split on 22nd of January 2014. Mastercard issued dividends to stockholders on 2024-10-09.
OpenHighLowCloseVolume
12/17/2024 529.40  531.78  525.00  531.01  2,535,141 
12/16/2024 532.00  535.00  529.00  530.31  1,873,486 
12/13/2024 534.17  534.68  529.00  529.00  1,599,599 
12/12/2024 536.29  536.75  531.97  532.41  1,345,826 
12/11/2024 529.19  535.81  527.27  534.45  1,495,459 
12/10/2024 522.51  529.66  520.47  529.01  2,003,102 
12/09/2024 529.02  531.59  521.88  522.82  2,941,223 
12/06/2024 522.93  531.00  522.50  528.57  2,122,671 
12/05/2024 524.60  527.47  522.51  524.77  1,885,930 
12/04/2024 523.64  525.88  518.17  521.14  2,629,479 
12/03/2024 534.67  534.82  525.96  526.18  1,661,292 
12/02/2024 532.93  534.82  526.23  531.36  1,655,748 
11/29/2024 533.01  535.77  530.03  532.94  1,760,343 
11/27/2024 529.05  533.61  526.58  532.38  2,032,739 
11/26/2024 527.90  530.65  525.06  528.48  2,273,284 
11/25/2024 521.64  527.38  521.21  526.60  4,502,975 
11/22/2024 516.93  521.71  516.18  520.86  2,020,313 
11/21/2024 513.23  520.12  511.58  515.10  3,077,314 
11/20/2024 521.53  522.50  511.01  512.54  2,408,905 
11/19/2024 518.78  522.65  516.76  519.46  1,810,024 
11/18/2024 518.59  523.49  517.00  521.63  2,493,139 
11/15/2024 518.53  523.39  518.00  521.89  2,408,086 
11/14/2024 520.62  522.36  517.65  520.40  1,767,580 
11/13/2024 530.01  530.50  516.42  521.88  2,133,978 
11/12/2024 529.10  530.88  527.30  529.17  2,577,484 
11/11/2024 528.85  534.03  528.52  530.12  2,213,321 
11/08/2024 520.34  528.84  519.53  524.76  2,213,615 
11/07/2024 523.99  524.03  516.59  517.88  2,167,708 
11/06/2024 520.86  522.36  515.94  521.13  2,720,145 
11/05/2024 505.58  508.15  503.61  505.56  2,131,612 
11/04/2024 509.14  509.99  503.03  505.58  2,164,990 
11/01/2024 500.44  510.55  498.53  508.08  2,991,175 
10/31/2024 521.25  527.89  499.18  499.59  5,515,792 
10/30/2024 512.52  516.45  507.00  513.69  3,082,166 
10/29/2024 507.54  511.29  505.70  506.28  1,605,787 
10/28/2024 507.40  510.86  506.14  508.21  2,186,343 
10/25/2024 512.50  514.73  505.62  507.36  1,225,915 
10/24/2024 511.90  513.34  509.53  510.62  1,911,828 
10/23/2024 512.66  514.72  512.04  513.73  1,230,318 
10/22/2024 511.15  514.55  510.50  513.02  1,855,733 
10/21/2024 516.99  518.82  513.94  515.01  1,525,682 
10/18/2024 514.54  518.00  512.65  516.34  2,604,543 
10/17/2024 516.29  516.95  511.52  513.76  2,227,298 
10/16/2024 506.35  515.40  506.00  514.07  2,956,723 
10/15/2024 505.62  509.88  504.00  507.23  2,885,880 
10/14/2024 504.36  508.79  502.05  506.66  2,126,513 
10/11/2024 496.51  502.92  496.47  502.26  1,919,929 
10/10/2024 500.00  500.72  495.84  498.02  1,491,023 
10/09/2024 498.38  500.75  495.59  499.95  1,707,506 
10/08/2024 491.85  496.87  490.88  496.40  1,750,066 
10/07/2024 496.67  497.87  490.10  490.65  1,990,708 
10/04/2024 494.90  498.39  491.82  497.04  1,935,893 
10/03/2024 494.89  496.43  492.35  494.31  1,382,289 
10/02/2024 492.29  495.25  489.03  494.91  1,736,490 
10/01/2024 496.60  497.37  492.46  495.72  3,748,206 
09/30/2024 491.13  494.33  489.46  493.14  2,862,475 
09/27/2024 490.38  495.34  489.74  492.98  2,177,336 
09/26/2024 490.35  492.97  488.35  490.62  3,073,747 
09/25/2024 484.12  489.25  482.90  488.80  3,483,193 
09/24/2024 492.03  492.59  483.78  486.76  4,143,654 
09/23/2024 492.51  497.03  490.65  496.48  2,191,256 

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 Outstanding946 M1.2 B
Net Income Applicable To Common Shares11.4 B12 B

Mastercard Quarterly Net Working Capital

5.01 Billion

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 Stocks Directory Now

   

Stocks Directory

Find 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.

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.
Transaction History
View history of all your transactions and understand their impact on performance
Portfolio Manager
State of the art Portfolio Manager to monitor and improve performance of your invested capital
Latest Portfolios
Quick portfolio dashboard that showcases your latest portfolios
Volatility Analysis
Get historical volatility and risk analysis based on latest market data
Cryptocurrency Center
Build and monitor diversified portfolio of extremely risky digital assets and cryptocurrency
Commodity Channel
Use Commodity Channel Index to analyze current equity momentum
Global Markets Map
Get a quick overview of global market snapshot using zoomable world map. Drill down to check world indexes
Watchlist Optimization
Optimize watchlists to build efficient portfolios or rebalance existing positions based on the mean-variance optimization algorithm
Equity Forecasting
Use basic forecasting models to generate price predictions and determine price momentum