Historical Stock Price
ETFs Holding MA »    MA Split History »



Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
02/10/2025 $565.25 $567.27 $561.00 $565.49 2.36M
02/11/2025 $564.99 $566.43 $559.22 $564.70 1.85M
02/12/2025 $562.01 $564.75 $559.44 $564.60 1.72M
02/13/2025 $565.60 $567.39 $561.47 $566.31 1.71M
02/14/2025 $566.01 $569.24 $564.13 $564.76 1.93M
Mastercard Incorporated is a technology company that connects consumers, financial institutions, merchants, governments and businesses across the world, enabling them to use electronic forms of payment. It allows users to make payments by creating a range of payment solutions and services using its brands: MasterCard, Maestro and Cirrus. It enables a variety of payments capabilities (including products and value-added services and solutions) over its multi-rail network among account holders, merchants, financial institutions, businesses, governments and others, offering customers one partner for their payment needs.
MA historical stock prices picture
Mastercard (MA) has the following price history information. Looking back at MA historical stock prices for the last five trading days, on February 10, 2025, MA opened at $565.25, traded as high as $567.27 and as low as $561.00, and closed at $565.49. Trading volume was a total of 2.36M shares. On February 11, 2025, MA opened at $564.99, traded as high as $566.43 and as low as $559.22, and closed at $564.70. Trading volume was a total of 1.85M shares. On February 12, 2025, MA opened at $562.01, traded as high as $564.75 and as low as $559.44, and closed at $564.60. Trading volume was a total of 1.72M shares. On February 13, 2025, MA opened at $565.60, traded as high as $567.39 and as low as $561.47, and closed at $566.31. Trading volume was a total of 1.71M shares. On February 14, 2025, MA opened at $566.01, traded as high as $569.24 and as low as $564.13, and closed at $564.76. Trading volume was a total of 1.93M shares.

MA Historical Stock Prices By Date:

MA historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Mastercard shares, starting with a $10,000 purchase of MA, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 02/18/2015
End date: 02/14/2025
Start price/share: $87.73
End price/share: $564.76
Starting shares: 113.99
Ending shares: 121.14
Dividends reinvested/share: $15.44
Total return: 584.17%
Average Annual Total Return: 21.21%
Starting investment: $10,000.00
Ending investment: $68,415.68
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 02/18/2015
End date: 02/14/2025
Start price/share: $87.73
End price/share: $564.76
Dividends collected/share: $15.44
Total return: 561.35%
Average Annual Total Return: 20.80%
Starting investment: $10,000.00
Ending investment: $66,137.00
Years: 10.00
Date Close
02/10/2025$565.49
02/11/2025$564.70
02/12/2025$564.60
02/13/2025$566.31
02/14/2025$564.76
MA is categorized under the Industrials sector; below are some other companies in the same sector:

MAG Historical Stock Prices
MAL Historical Stock Prices
MAN Historical Stock Prices
MARA Historical Stock Prices
MATW Historical Stock Prices
MATX Historical Stock Prices
MCO Historical Stock Prices
MCRN Historical Stock Prices
MDR Historical Stock Prices
MEAS Historical Stock Prices

Also explore: MA shares outstanding history

Email EnvelopeFree MA Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

MA Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2025, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.3%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.3%.