Mastercard Stock Price History
| MA Stock | USD 454.70 5.46 1.19% |
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 454.70, as last reported on the 18th of April 2024, with the highest price reaching 461.91 and the lowest price hitting 453.80 during the day.
If you're considering investing in Mastercard Stock, it is important to understand the factors that can impact its price. We consider Mastercard very steady. Mastercard has Sharpe Ratio of 0.0922, which conveys that the firm had a 0.0922% return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Mastercard, which you can use to evaluate the volatility of the firm. Please verify Mastercard's Risk Adjusted Performance of 0.0752, mean deviation of 0.7304, and Downside Deviation of 1.08 to check out if the risk estimate we provide is consistent with the expected return of 0.0923%.
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.
IPO Date 25th of May 2006 | 200 Day MA 422.6635 | 50 Day MA 471.2194 | Beta 1.068 |
Mastercard |
Sharpe Ratio = 0.0922
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | MA | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 1.0 actual daily | 8 92% of assets are more volatile |
Expected Return
| 0.09 actual daily | 1 99% of assets have higher returns |
Risk-Adjusted Return
| 0.09 actual daily | 7 93% of assets perform better |
Based on monthly moving average Mastercard is performing at about 7% 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 62.6568 | Enterprise Value Ebitda 29.3512 | Price Sales 17.2982 | Shares Float 924.3 M | Dividend Share 2.37 |
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 Price | March 21, 2024 | 487.96 |
| Lowest Price | January 25, 2024 | 436.2 |
Mastercard April 18, 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 | (5.89) | |
| Mastercard Price Rate Of Daily Change | 0.99 | |
| Mastercard Price Daily Balance Of Power | (0.67) | |
| Mastercard Accumulation Distribution | 35,065 |
Mastercard April 18, 2024 Stock Price Analysis
Mastercard Stock Price History Data
The price series of Mastercard for the period between Fri, Jan 19, 2024 and Thu, Apr 18, 2024 has a statistical range of 61.13 with a coefficient of variation of 3.41. The daily prices for the period are spread out with arithmetic mean of 463.41. The median price for the last 90 days is 468.31. The company underwent 10:1 stock split on 22nd of January 2014. Mastercard issued dividends to stockholders on 2024-04-08.| Open | High | Low | Close | Volume | ||
| 04/18/2024 | 460.50 | 461.91 | 453.80 | 454.70 | 1,997,157 | |
| 04/17/2024 | 462.77 | 463.41 | 458.15 | 460.16 | 1,735,073 | |
| 04/16/2024 | 460.00 | 463.38 | 459.00 | 459.82 | 1,787,173 | |
| 04/15/2024 | 470.24 | 471.00 | 458.43 | 459.79 | 2,070,602 | |
| 04/12/2024 | 466.00 | 469.52 | 462.11 | 465.38 | 2,486,361 | |
| 04/11/2024 | 468.28 | 470.35 | 464.19 | 468.31 | 2,299,867 | |
| 04/10/2024 | 470.17 | 474.39 | 468.85 | 469.17 | 2,710,525 | |
| 04/09/2024 | 477.97 | 478.89 | 467.83 | 472.16 | 2,218,019 | |
| 04/08/2024 | 476.40 | 479.68 | 474.28 | 478.85 | 1,961,885 | |
| 04/05/2024 | 474.00 | 479.31 | 472.53 | 476.49 | 2,462,740 | |
| 04/04/2024 | 479.97 | 481.96 | 469.00 | 469.12 | 2,552,759 | |
| 04/03/2024 | 480.44 | 483.30 | 476.76 | 476.76 | 2,265,162 | |
| 04/02/2024 | 476.97 | 480.41 | 476.30 | 478.77 | 3,265,212 | |
| 04/01/2024 | 480.66 | 483.28 | 477.33 | 477.74 | 1,648,343 | |
| 03/28/2024 | 477.91 | 482.43 | 477.28 | 480.90 | 2,214,542 | |
| 03/27/2024 | 480.50 | 482.16 | 474.75 | 477.29 | 2,309,507 | |
| 03/26/2024 | 477.72 | 480.00 | 472.31 | 476.14 | 2,515,051 | |
| 03/25/2024 | 481.60 | 482.32 | 474.41 | 475.38 | 2,600,371 | |
| 03/22/2024 | 488.31 | 488.89 | 481.00 | 481.00 | 2,277,794 | |
| 03/21/2024 | 488.53 | 490.00 | 483.40 | 487.96 | 2,580,338 | |
| 03/20/2024 | 484.32 | 488.45 | 483.64 | 487.36 | 1,691,084 | |
| 03/19/2024 | 481.62 | 484.61 | 479.51 | 483.33 | 2,049,644 | |
| 03/18/2024 | 478.64 | 480.82 | 476.65 | 478.23 | 2,072,358 | |
| 03/15/2024 | 473.34 | 478.46 | 473.08 | 475.17 | 4,179,328 | |
| 03/14/2024 | 481.02 | 482.00 | 477.18 | 478.82 | 2,757,821 | |
| 03/13/2024 | 474.23 | 476.16 | 472.78 | 474.95 | 2,103,955 | |
| 03/12/2024 | 470.53 | 474.37 | 468.71 | 472.22 | 1,853,933 | |
| 03/11/2024 | 469.00 | 469.37 | 464.69 | 468.51 | 1,774,642 | |
| 03/08/2024 | 467.10 | 471.62 | 467.10 | 468.61 | 1,596,884 | |
| 03/07/2024 | 473.20 | 473.27 | 465.89 | 466.89 | 2,178,103 | |
| 03/06/2024 | 467.16 | 473.62 | 467.16 | 470.95 | 1,917,151 | |
| 03/05/2024 | 467.37 | 469.24 | 464.62 | 466.87 | 2,015,063 | |
| 03/04/2024 | 475.67 | 476.63 | 465.77 | 467.84 | 3,212,483 | |
| 03/01/2024 | 474.91 | 477.50 | 473.90 | 475.97 | 1,748,452 | |
| 02/29/2024 | 478.00 | 478.39 | 472.05 | 474.10 | 3,072,717 | |
| 02/28/2024 | 474.17 | 479.14 | 473.67 | 478.19 | 1,931,986 | |
| 02/27/2024 | 474.55 | 475.00 | 469.95 | 474.09 | 2,011,129 | |
| 02/26/2024 | 473.00 | 475.08 | 472.00 | 473.85 | 2,066,883 | |
| 02/23/2024 | 473.73 | 475.17 | 471.86 | 472.77 | 1,764,216 | |
| 02/22/2024 | 461.81 | 472.50 | 461.58 | 470.91 | 2,572,782 | |
| 02/21/2024 | 453.31 | 459.60 | 452.00 | 458.42 | 2,896,527 | |
| 02/20/2024 | 452.80 | 455.85 | 450.12 | 451.13 | 5,044,210 | |
| 02/16/2024 | 474.17 | 474.17 | 467.07 | 467.48 | 2,237,275 | |
| 02/15/2024 | 465.83 | 472.11 | 465.23 | 470.63 | 2,354,215 | |
| 02/14/2024 | 462.00 | 465.45 | 459.44 | 464.55 | 2,202,784 | |
| 02/13/2024 | 456.76 | 461.88 | 456.04 | 459.82 | 2,407,755 | |
| 02/12/2024 | 459.18 | 459.40 | 456.08 | 458.08 | 1,794,533 | |
| 02/09/2024 | 458.06 | 458.99 | 456.37 | 457.25 | 2,155,449 | |
| 02/08/2024 | 460.00 | 460.75 | 457.45 | 457.63 | 2,081,511 | |
| 02/07/2024 | 461.21 | 462.24 | 459.62 | 461.27 | 2,544,469 | |
| 02/06/2024 | 455.36 | 460.56 | 455.36 | 459.86 | 2,201,912 | |
| 02/05/2024 | 459.51 | 461.37 | 455.53 | 456.13 | 2,438,961 | |
| 02/02/2024 | 462.21 | 463.84 | 458.50 | 459.94 | 2,050,335 | |
| 02/01/2024 | 455.00 | 461.14 | 454.05 | 460.28 | 3,292,697 | |
| 01/31/2024 | 450.00 | 462.00 | 446.62 | 448.61 | 4,740,634 | |
| 01/30/2024 | 440.90 | 446.22 | 440.05 | 444.57 | 2,663,616 | |
| 01/29/2024 | 435.78 | 440.96 | 434.67 | 439.97 | 2,314,246 | |
| 01/26/2024 | 432.55 | 439.89 | 430.67 | 437.92 | 2,725,548 | |
| 01/25/2024 | 436.00 | 438.63 | 434.46 | 436.20 | 2,977,825 | |
| 01/24/2024 | 438.53 | 440.93 | 435.76 | 438.09 | 2,725,669 | |
| 01/23/2024 | 440.27 | 440.60 | 437.86 | 438.15 | 2,328,662 |
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 Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 946 M | 1.2 B | |
| Net Income Applicable To Common Shares | 11.4 B | 12 B |
Mastercard Quarterly Net Working Capital |
|
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.
Did you try this?
Run Stocks Directory Now
Stocks DirectoryFind 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.
| Risk Adjusted Performance | 0.0752 | |||
| Jensen Alpha | 0.0671 | |||
| Total Risk Alpha | 0.0311 | |||
| Sortino Ratio | 0.0534 | |||
| Treynor Ratio | 0.1308 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Check out Correlation Analysis to better understand how to build diversified portfolios, which includes a position in Mastercard. Also, note that the market value of any company could be tightly coupled with the direction of predictive economic indicators such as signals in nation. For information on how to trade Mastercard Stock refer to our How to Trade Mastercard Stock guide.Note that the Mastercard information on this page should be used as a complementary analysis to other Mastercard's statistical models used to find the right mix of equity instruments to add to your existing portfolios or create a brand new portfolio. You can also try the Equity Valuation module to check real value of public entities based on technical and fundamental data.
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.
| Stock Tickers Use high-impact, comprehensive, and customizable stock tickers that can be easily integrated to any websites | |
| Bonds Directory Find actively traded corporate debentures issued by US companies | |
| Money Managers Screen money managers from public funds and ETFs managed around the world | |
| Sign In To Macroaxis Sign in to explore Macroaxis' wealth optimization platform and fintech modules | |
| Money Flow Index Determine momentum by analyzing Money Flow Index and other technical indicators | |
| Options Analysis Analyze and evaluate options and option chains as a potential hedge for your portfolios | |
| Portfolio Backtesting Avoid under-diversification and over-optimization by backtesting your portfolios | |
| Performance Analysis Check effects of mean-variance optimization against your current asset allocation | |
| Investing Opportunities Build portfolios using our predefined set of ideas and optimize them against your investing preferences | |
| Global Correlations Find global opportunities by holding instruments from different markets | |
| Price Exposure Probability Analyze equity upside and downside potential for a given time horizon across multiple markets | |
| Economic Indicators Top statistical indicators that provide insights into how an economy is performing |
Is Mastercard's industry expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Mastercard. If investors know Mastercard will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Mastercard listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth 0.136 | Dividend Share 2.37 | Earnings Share 11.82 | Revenue Per Share 26.587 | Quarterly Revenue Growth 0.126 |
The market value of Mastercard is measured differently than its book value, which is the value of Mastercard that is recorded on the company's balance sheet. Investors also form their own opinion of Mastercard's value that differs from its market value or its book value, called intrinsic value, which is Mastercard's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Mastercard's market value can be influenced by many factors that don't directly affect Mastercard's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Mastercard's value and its price as these two are different measures arrived at by different means. Investors typically determine if Mastercard is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Mastercard's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.