Mastercard Inc (MA) stock
MANYSEServices-Business Services, NECFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Jul 30, 2026Score 12/30350% above fair value
$638.01+2.31 (+0.36%)
Close on Oct 30, 2026Market cap $558.90BP/E –Yield 0.49%
Price history
Mastercard share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$638.01
+0.36% on the day
52-week range
$464.52 – $644.24
-1.0% from the high
Change over 52 weeks
+15.2%
From $553.68 on Oct 30, 2025
Average volume
3.10M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $642.43 | $644.24 | $633.34 | $638.01 | +0.36% | 4,518,203 |
| Oct 29, 2026 | $621.83 | $641.57 | $616.46 | $635.70 | +4.16% | 4,443,295 |
| Oct 28, 2026 | $605.97 | $616.42 | $605.00 | $610.31 | +0.08% | 3,492,818 |
| Oct 27, 2026 | $611.49 | $613.21 | $605.81 | $609.85 | -0.59% | 3,457,806 |
| Oct 26, 2026 | $622.20 | $622.76 | $611.37 | $613.50 | -1.62% | 2,793,805 |
| Oct 23, 2026 | $628.76 | $631.12 | $619.59 | $623.60 | -1.52% | 2,698,362 |
| Oct 22, 2026 | $624.44 | $633.29 | $623.88 | $633.21 | +1.70% | 4,038,194 |
| Oct 21, 2026 | $620.40 | $624.66 | $617.37 | $622.62 | +0.35% | 2,754,182 |
| Oct 20, 2026 | $617.50 | $624.29 | $616.60 | $620.42 | +0.65% | 2,995,260 |
| Oct 19, 2026 | $610.00 | $618.00 | $608.59 | $616.40 | -0.17% | 2,962,083 |
| Oct 16, 2026 | $619.36 | $622.49 | $613.32 | $617.42 | +0.18% | 3,428,556 |
| Oct 15, 2026 | $610.00 | $619.80 | $607.06 | $616.32 | +2.17% | 4,243,127 |
| Oct 14, 2026 | $605.50 | $606.61 | $600.65 | $603.24 | -0.26% | 3,242,876 |
| Oct 13, 2026 | $599.69 | $605.60 | $597.13 | $604.80 | +1.63% | 3,711,215 |
| Oct 12, 2026 | $592.86 | $598.95 | $590.21 | $595.09 | +1.01% | 2,906,334 |
| Oct 9, 2026 | $574.11 | $591.28 | $574.00 | $589.14 | +2.50% | 2,424,146 |
| Oct 8, 2026 | $568.49 | $581.59 | $568.49 | $574.76 | +0.82% | 3,391,882 |
| Oct 7, 2026 | $567.49 | $573.71 | $567.00 | $570.06 | +0.61% | 1,863,360 |
| Oct 6, 2026 | $563.50 | $568.93 | $562.14 | $566.58 | +0.35% | 2,286,740 |
| Oct 5, 2026 | $552.04 | $565.87 | $551.15 | $564.59 | +2.23% | 2,405,139 |
| Oct 2, 2026 | $551.32 | $554.68 | $545.41 | $552.26 | +0.41% | 2,453,622 |
| Oct 1, 2026 | $551.00 | $557.20 | $546.12 | $550.00 | -0.27% | 2,893,776 |
| Sep 30, 2026 | $562.26 | $563.00 | $551.43 | $551.47 | -2.15% | 5,035,573 |
| Sep 29, 2026 | $564.00 | $566.99 | $561.30 | $563.58 | -0.82% | 2,901,498 |
| Sep 28, 2026 | $566.28 | $569.57 | $563.50 | $568.26 | +0.11% | 3,217,041 |
| Sep 25, 2026 | $567.08 | $568.78 | $562.29 | $567.65 | +0.28% | 2,373,095 |
| Sep 24, 2026 | $561.00 | $568.18 | $559.68 | $566.08 | +1.10% | 2,165,612 |
| Sep 23, 2026 | $555.78 | $565.75 | $554.00 | $559.92 | +0.72% | 2,879,115 |
| Sep 22, 2026 | $571.18 | $571.35 | $553.12 | $555.89 | -2.07% | 3,816,903 |
| Sep 21, 2026 | $567.11 | $569.39 | $562.36 | $567.65 | +0.43% | 2,572,663 |
| Sep 18, 2026 | $564.95 | $568.43 | $561.90 | $565.24 | -0.09% | 5,439,916 |
| Sep 17, 2026 | $568.07 | $569.86 | $564.07 | $565.73 | -0.36% | 2,070,880 |
| Sep 16, 2026 | $571.59 | $573.04 | $565.32 | $567.75 | -0.96% | 2,385,659 |
| Sep 15, 2026 | $571.48 | $574.00 | $567.31 | $573.27 | -0.20% | 2,129,615 |
| Sep 14, 2026 | $575.98 | $578.90 | $565.96 | $574.42 | +0.92% | 2,506,429 |
| Sep 11, 2026 | $568.88 | $572.68 | $564.25 | $569.19 | +0.68% | 2,049,461 |
| Sep 10, 2026 | $565.00 | $568.73 | $563.17 | $565.37 | -0.38% | 1,880,527 |
| Sep 9, 2026 | $569.00 | $570.84 | $565.73 | $567.50 | -0.59% | 1,825,696 |
| Sep 8, 2026 | $572.67 | $575.67 | $567.01 | $570.89 | -1.44% | 2,705,851 |
| Sep 4, 2026 | $580.73 | $584.50 | $578.71 | $579.21 | -1.11% | 1,774,708 |
| Sep 3, 2026 | $590.69 | $592.97 | $583.81 | $585.71 | -0.41% | 2,239,411 |
| Sep 2, 2026 | $584.00 | $590.71 | $583.70 | $588.14 | +1.21% | 2,290,674 |
| Sep 1, 2026 | $589.65 | $592.64 | $580.88 | $581.10 | -1.39% | 3,310,387 |
| Aug 31, 2026 | $593.54 | $595.18 | $588.38 | $589.31 | -1.01% | 3,151,831 |
| Aug 28, 2026 | $593.95 | $598.02 | $592.08 | $595.30 | +0.60% | 1,885,569 |
| Aug 27, 2026 | $593.76 | $594.01 | $588.11 | $591.73 | -1.13% | 3,194,143 |
| Aug 26, 2026 | $599.37 | $600.49 | $594.71 | $598.47 | -0.15% | 3,112,437 |
| Aug 25, 2026 | $596.87 | $601.23 | $595.35 | $599.37 | -0.08% | 3,371,420 |
| Aug 24, 2026 | $585.00 | $599.99 | $584.22 | $599.86 | +3.31% | 3,123,658 |
| Aug 21, 2026 | $574.55 | $582.28 | $573.04 | $580.63 | +1.18% | 2,200,631 |
| Aug 20, 2026 | $572.07 | $579.61 | $571.80 | $573.85 | +0.02% | 2,612,732 |
| Aug 19, 2026 | $571.50 | $582.93 | $570.33 | $573.72 | -0.10% | 3,053,228 |
| Aug 18, 2026 | $563.87 | $578.50 | $563.18 | $574.31 | +2.14% | 3,907,935 |
| Aug 17, 2026 | $565.24 | $569.27 | $561.26 | $562.26 | -1.23% | 3,019,299 |
| Aug 14, 2026 | $567.95 | $570.67 | $564.44 | $569.29 | +0.40% | 2,473,396 |
| Aug 13, 2026 | $565.61 | $568.28 | $557.70 | $567.04 | +1.31% | 1,982,844 |
| Aug 12, 2026 | $557.56 | $563.55 | $556.06 | $559.73 | -0.30% | 3,095,308 |
| Aug 11, 2026 | $562.71 | $567.63 | $560.00 | $561.44 | -0.31% | 2,464,999 |
| Aug 10, 2026 | $561.11 | $566.77 | $559.36 | $563.17 | +0.04% | 2,644,467 |
| Aug 7, 2026 | $572.57 | $572.99 | $561.62 | $562.95 | -2.26% | 3,018,851 |
| Aug 6, 2026 | $573.21 | $576.36 | $566.37 | $575.95 | +0.96% | 3,017,240 |
| Aug 5, 2026 | $575.74 | $578.26 | $568.60 | $570.48 | -0.11% | 2,432,104 |
| Aug 4, 2026 | $566.99 | $573.35 | $564.00 | $571.10 | +0.02% | 3,207,408 |
| Aug 3, 2026 | $580.00 | $583.71 | $570.78 | $570.97 | -0.37% | 3,508,314 |
| Jul 31, 2026 | $567.68 | $575.42 | $563.42 | $573.10 | -0.74% | 4,577,720 |
| Jul 30, 2026 | $577.36 | $582.62 | $567.63 | $577.35 | +2.49% | 5,304,033 |
| Jul 29, 2026 | $555.06 | $569.99 | $554.92 | $563.32 | +0.10% | 3,525,677 |
| Jul 28, 2026 | $561.03 | $564.61 | $557.43 | $562.75 | +2.00% | 3,126,890 |
| Jul 27, 2026 | $543.18 | $553.89 | $542.02 | $551.71 | +2.23% | 2,365,410 |
| Jul 24, 2026 | $531.46 | $540.00 | $529.69 | $539.66 | +1.77% | 2,551,762 |
| Jul 23, 2026 | $527.98 | $530.88 | $523.61 | $530.29 | -0.32% | 2,072,052 |
| Jul 22, 2026 | $538.94 | $540.00 | $530.73 | $531.98 | -1.17% | 2,313,220 |
| Jul 21, 2026 | $543.76 | $544.34 | $536.85 | $538.30 | -1.67% | 2,935,706 |
| Jul 20, 2026 | $540.00 | $547.91 | $538.01 | $547.44 | +0.71% | 2,572,548 |
| Jul 17, 2026 | $550.50 | $551.72 | $540.23 | $543.60 | -1.44% | 3,221,821 |
| Jul 16, 2026 | $541.50 | $551.68 | $539.69 | $551.54 | +3.05% | 2,925,426 |
| Jul 15, 2026 | $538.54 | $541.24 | $529.08 | $535.21 | -0.52% | 3,128,777 |
| Jul 14, 2026 | $534.99 | $543.46 | $532.06 | $538.02 | +0.06% | 3,323,780 |
| Jul 13, 2026 | $530.71 | $539.93 | $530.71 | $537.70 | +2.08% | 2,871,487 |
| Jul 10, 2026 | $527.26 | $528.94 | $519.65 | $526.74 | +0.68% | 1,616,977 |
| Jul 9, 2026 | $518.03 | $523.23 | $515.11 | $523.20 | +0.64% | 2,843,742 |
| Jul 8, 2026 | $531.11 | $531.62 | $517.21 | $519.86 | -2.21% | 2,724,198 |
| Jul 7, 2026 | $533.84 | $543.65 | $530.00 | $531.62 | -0.28% | 3,516,620 |
| Jul 6, 2026 | $540.74 | $541.89 | $522.68 | $533.10 | -1.17% | 3,577,963 |
| Jul 2, 2026 | $529.73 | $539.63 | $526.07 | $539.39 | +3.24% | 3,900,716 |
| Jul 1, 2026 | $517.25 | $530.41 | $513.42 | $522.44 | +1.72% | 4,413,147 |
| Jun 30, 2026 | $511.90 | $514.00 | $507.14 | $513.60 | +0.78% | 4,696,308 |
| Jun 29, 2026 | $502.50 | $515.45 | $502.50 | $509.64 | +2.13% | 4,812,041 |
| Jun 26, 2026 | $488.58 | $504.36 | $488.58 | $499.02 | +2.07% | 9,200,995 |
| Jun 25, 2026 | $496.00 | $504.80 | $488.65 | $488.92 | -1.11% | 3,722,938 |
| Jun 24, 2026 | $488.08 | $498.44 | $486.22 | $494.41 | +1.30% | 3,609,736 |
| Jun 23, 2026 | $488.83 | $491.56 | $484.42 | $488.07 | +0.82% | 3,936,412 |
| Jun 22, 2026 | $488.16 | $495.66 | $483.14 | $484.09 | -1.16% | 3,955,641 |
| Jun 18, 2026 | $494.77 | $495.99 | $488.91 | $489.79 | -0.65% | 6,675,004 |
| Jun 17, 2026 | $502.93 | $504.64 | $492.40 | $492.99 | -1.66% | 2,927,087 |
| Jun 16, 2026 | $491.86 | $501.50 | $489.51 | $501.33 | +2.18% | 4,005,975 |
| Jun 15, 2026 | $490.50 | $493.55 | $486.66 | $490.64 | +0.13% | 3,888,505 |
| Jun 12, 2026 | $488.88 | $492.37 | $484.54 | $489.98 | +0.71% | 3,984,503 |
| Jun 11, 2026 | $488.66 | $491.47 | $484.39 | $486.51 | -0.53% | 3,801,048 |
| Jun 10, 2026 | $497.47 | $498.80 | $486.50 | $489.08 | -1.24% | 3,239,939 |
| Jun 9, 2026 | $483.89 | $495.42 | $482.00 | $495.24 | +1.97% | 3,309,993 |
| Jun 8, 2026 | $486.76 | $489.52 | $483.70 | $485.67 | -1.10% | 3,091,901 |
| Jun 5, 2026 | $484.00 | $494.00 | $484.00 | $491.08 | +1.93% | 4,230,676 |
| Jun 4, 2026 | $479.56 | $488.55 | $477.46 | $481.76 | +2.17% | 4,020,605 |
| Jun 3, 2026 | $477.35 | $481.96 | $464.52 | $471.55 | -1.28% | 5,227,179 |
| Jun 2, 2026 | $493.06 | $493.99 | $477.68 | $477.68 | -3.55% | 5,028,338 |
| Jun 1, 2026 | $494.25 | $497.13 | $488.65 | $495.25 | +0.26% | 4,653,369 |
| May 29, 2026 | $494.50 | $500.11 | $492.84 | $493.98 | +0.05% | 5,693,541 |
| May 28, 2026 | $493.34 | $494.58 | $486.35 | $493.75 | -0.26% | 3,924,792 |
| May 27, 2026 | $493.01 | $499.35 | $492.51 | $495.04 | +0.41% | 2,835,127 |
| May 26, 2026 | $496.00 | $496.85 | $492.06 | $493.01 | -1.11% | 1,948,492 |
| May 22, 2026 | $499.11 | $504.26 | $497.32 | $498.54 | -0.22% | 1,959,481 |
| May 21, 2026 | $496.00 | $501.38 | $490.07 | $499.62 | +0.32% | 2,474,914 |
| May 20, 2026 | $493.50 | $499.70 | $490.80 | $498.04 | -0.33% | 3,615,733 |
| May 19, 2026 | $507.56 | $512.90 | $498.50 | $499.70 | -1.20% | 3,378,299 |
| May 18, 2026 | $491.49 | $506.23 | $490.95 | $505.79 | +2.35% | 4,076,649 |
| May 15, 2026 | $493.50 | $502.28 | $492.33 | $494.20 | +0.87% | 3,416,526 |
| May 14, 2026 | $491.28 | $494.50 | $488.01 | $489.94 | -0.14% | 2,584,949 |
| May 13, 2026 | $495.61 | $498.60 | $490.32 | $490.64 | -1.83% | 3,322,778 |
| May 12, 2026 | $500.61 | $506.31 | $499.75 | $499.81 | +0.40% | 3,296,342 |
| May 11, 2026 | $495.00 | $501.66 | $492.01 | $497.81 | +0.47% | 3,959,768 |
| May 8, 2026 | $500.13 | $500.41 | $491.73 | $495.48 | -1.09% | 4,143,614 |
| May 7, 2026 | $492.70 | $503.52 | $492.70 | $500.94 | +1.84% | 4,964,090 |
| May 6, 2026 | $499.14 | $500.74 | $489.73 | $491.89 | -1.04% | 4,363,279 |
| May 5, 2026 | $501.03 | $503.88 | $493.26 | $497.08 | -1.52% | 4,216,704 |
| May 4, 2026 | $495.00 | $507.29 | $493.88 | $504.74 | +1.87% | 4,419,876 |
| May 1, 2026 | $506.00 | $509.00 | $492.15 | $495.46 | -1.48% | 4,531,833 |
| Apr 30, 2026 | $504.50 | $514.15 | $498.96 | $502.92 | -4.25% | 5,975,051 |
| Apr 29, 2026 | $529.99 | $534.21 | $520.89 | $525.23 | +3.47% | 5,876,693 |
| Apr 28, 2026 | $512.25 | $517.00 | $507.24 | $507.62 | +0.23% | 3,892,549 |
| Apr 27, 2026 | $500.76 | $509.05 | $500.76 | $506.43 | +0.45% | 2,531,468 |
| Apr 24, 2026 | $499.00 | $505.61 | $495.63 | $504.17 | +0.36% | 2,406,989 |
| Apr 23, 2026 | $507.37 | $509.65 | $498.37 | $502.38 | -1.53% | 2,724,324 |
| Apr 22, 2026 | $512.07 | $513.79 | $505.72 | $510.16 | -0.23% | 2,288,823 |
| Apr 21, 2026 | $516.93 | $523.11 | $510.17 | $511.35 | -1.03% | 3,445,129 |
| Apr 20, 2026 | $520.76 | $524.48 | $514.54 | $516.65 | -0.89% | 2,503,858 |
| Apr 17, 2026 | $521.50 | $527.47 | $518.74 | $521.30 | +0.53% | 3,617,601 |
| Apr 16, 2026 | $518.03 | $522.23 | $517.01 | $518.54 | -0.27% | 2,967,696 |
| Apr 15, 2026 | $516.00 | $522.44 | $513.20 | $519.96 | +1.33% | 2,911,234 |
| Apr 14, 2026 | $508.00 | $513.98 | $506.69 | $513.16 | +0.90% | 2,745,002 |
| Apr 13, 2026 | $496.23 | $508.87 | $495.00 | $508.58 | +1.99% | 3,318,068 |
| Apr 10, 2026 | $502.01 | $504.39 | $495.67 | $498.66 | -0.98% | 2,842,593 |
| Apr 9, 2026 | $504.46 | $506.67 | $497.76 | $503.57 | -0.70% | 3,301,927 |
| Apr 8, 2026 | $508.00 | $511.82 | $505.86 | $507.12 | +1.77% | 3,874,920 |
| Apr 7, 2026 | $498.29 | $502.60 | $495.67 | $498.28 | -0.64% | 3,593,150 |
| Apr 6, 2026 | $493.75 | $501.91 | $491.18 | $501.50 | +1.63% | 2,466,299 |
| Apr 2, 2026 | $488.13 | $499.88 | $487.75 | $493.44 | +0.36% | 2,926,020 |
| Apr 1, 2026 | $502.23 | $503.00 | $485.65 | $491.65 | -1.60% | 4,607,139 |
| Mar 31, 2026 | $500.00 | $501.41 | $490.58 | $499.66 | +1.15% | 4,417,888 |
| Mar 30, 2026 | $488.03 | $495.54 | $487.00 | $494.00 | +2.02% | 3,629,528 |
| Mar 27, 2026 | $499.45 | $500.05 | $480.50 | $484.24 | -3.30% | 3,963,656 |
| Mar 26, 2026 | $500.51 | $504.80 | $499.05 | $500.75 | -0.40% | 3,995,500 |
| Mar 25, 2026 | $501.29 | $506.25 | $494.56 | $502.76 | +0.77% | 2,422,194 |
| Mar 24, 2026 | $495.64 | $502.73 | $493.24 | $498.93 | -0.29% | 2,278,879 |
| Mar 23, 2026 | $506.05 | $507.04 | $500.38 | $500.38 | +0.82% | 2,986,060 |
| Mar 20, 2026 | $492.47 | $499.22 | $491.01 | $496.32 | +1.05% | 5,762,949 |
| Mar 19, 2026 | $490.52 | $497.08 | $487.31 | $491.14 | +0.55% | 3,284,588 |
| Mar 18, 2026 | $503.75 | $503.75 | $487.92 | $488.47 | -3.57% | 3,458,707 |
| Mar 17, 2026 | $510.55 | $516.96 | $506.50 | $506.58 | -0.38% | 2,834,283 |
| Mar 16, 2026 | $498.62 | $508.58 | $498.62 | $508.50 | +2.11% | 3,450,564 |
| Mar 13, 2026 | $496.56 | $501.86 | $495.40 | $497.99 | +0.14% | 2,809,315 |
| Mar 12, 2026 | $500.00 | $505.62 | $496.29 | $497.31 | -1.33% | 2,702,469 |
| Mar 11, 2026 | $513.08 | $515.31 | $502.72 | $504.00 | -2.08% | 2,874,472 |
| Mar 10, 2026 | $516.95 | $519.33 | $511.00 | $514.72 | -0.58% | 2,759,997 |
| Mar 9, 2026 | $516.27 | $520.89 | $509.11 | $517.72 | -0.88% | 3,546,721 |
| Mar 6, 2026 | $519.64 | $522.55 | $512.20 | $522.34 | -0.44% | 2,873,196 |
| Mar 5, 2026 | $521.10 | $525.32 | $512.75 | $524.66 | +0.33% | 3,883,390 |
| Mar 4, 2026 | $524.16 | $526.16 | $520.28 | $522.92 | -0.27% | 3,154,939 |
| Mar 3, 2026 | $513.61 | $526.80 | $513.00 | $524.32 | +0.64% | 4,199,725 |
| Mar 2, 2026 | $509.48 | $526.16 | $507.34 | $521.00 | +0.73% | 3,826,980 |
| Feb 27, 2026 | $509.47 | $518.76 | $506.75 | $517.21 | +0.47% | 5,121,285 |
| Feb 26, 2026 | $510.95 | $519.90 | $509.01 | $514.77 | +1.06% | 4,843,689 |
| Feb 25, 2026 | $502.82 | $510.54 | $502.42 | $509.39 | +2.29% | 4,139,074 |
| Feb 24, 2026 | $493.74 | $499.25 | $491.26 | $498.00 | +0.40% | 5,292,852 |
| Feb 23, 2026 | $520.47 | $522.72 | $490.00 | $496.03 | -5.77% | 6,312,346 |
| Feb 20, 2026 | $520.25 | $527.50 | $518.59 | $526.41 | +1.18% | 2,838,652 |
| Feb 19, 2026 | $524.81 | $526.53 | $516.05 | $520.26 | -1.46% | 3,009,722 |
| Feb 18, 2026 | $522.49 | $530.76 | $519.40 | $527.98 | +1.16% | 3,575,919 |
| Feb 17, 2026 | $515.00 | $525.86 | $515.00 | $521.93 | +0.69% | 3,177,954 |
| Feb 13, 2026 | $529.06 | $533.99 | $516.02 | $518.36 | -1.73% | 4,017,748 |
| Feb 12, 2026 | $539.93 | $543.00 | $527.15 | $527.46 | -1.86% | 3,466,526 |
| Feb 11, 2026 | $538.15 | $540.70 | $533.11 | $537.46 | -0.54% | 3,691,093 |
| Feb 10, 2026 | $536.27 | $547.00 | $535.00 | $540.39 | +0.95% | 2,222,686 |
| Feb 9, 2026 | $543.71 | $546.56 | $534.20 | $535.33 | -2.44% | 4,110,267 |
| Feb 6, 2026 | $553.07 | $556.79 | $539.80 | $548.74 | -0.57% | 3,779,745 |
| Feb 5, 2026 | $554.85 | $561.92 | $549.95 | $551.89 | -0.29% | 4,621,627 |
| Feb 4, 2026 | $549.73 | $556.60 | $541.01 | $553.52 | +0.51% | 4,448,326 |
| Feb 3, 2026 | $554.33 | $560.11 | $549.03 | $550.72 | -0.84% | 5,706,986 |
| Feb 2, 2026 | $540.99 | $557.12 | $540.95 | $555.37 | +3.08% | 4,603,302 |
| Jan 30, 2026 | $541.01 | $543.76 | $535.23 | $538.79 | -0.91% | 4,307,289 |
| Jan 29, 2026 | $531.79 | $544.24 | $520.11 | $543.73 | +4.29% | 5,488,326 |
| Jan 28, 2026 | $521.96 | $523.83 | $518.27 | $521.37 | +0.18% | 5,483,042 |
| Jan 27, 2026 | $527.65 | $529.11 | $519.55 | $520.41 | -1.32% | 3,850,793 |
| Jan 26, 2026 | $526.71 | $530.39 | $522.65 | $527.36 | +0.50% | 4,839,678 |
| Jan 23, 2026 | $531.41 | $532.14 | $520.16 | $524.74 | -1.52% | 5,003,162 |
| Jan 22, 2026 | $529.92 | $533.19 | $523.81 | $532.86 | +1.00% | 5,114,892 |
| Jan 21, 2026 | $533.52 | $537.40 | $524.77 | $527.57 | -0.78% | 4,938,103 |
| Jan 20, 2026 | $530.60 | $536.41 | $528.51 | $531.74 | -1.44% | 4,098,689 |
| Jan 16, 2026 | $540.24 | $544.03 | $538.68 | $539.49 | -0.58% | 3,496,430 |
| Jan 15, 2026 | $548.52 | $549.88 | $539.00 | $542.65 | -0.76% | 4,005,601 |
| Jan 14, 2026 | $544.50 | $548.59 | $538.15 | $546.82 | +0.34% | 3,943,984 |
| Jan 13, 2026 | $558.95 | $558.95 | $533.70 | $544.99 | -3.76% | 8,721,606 |
| Jan 12, 2026 | $564.03 | $567.88 | $555.89 | $566.28 | -1.61% | 3,486,353 |
| Jan 9, 2026 | $578.11 | $581.31 | $575.34 | $575.54 | -0.78% | 2,221,204 |
| Jan 8, 2026 | $577.51 | $589.67 | $573.50 | $580.07 | +0.03% | 3,390,208 |
| Jan 7, 2026 | $579.27 | $585.28 | $577.62 | $579.92 | -0.07% | 3,654,081 |
| Jan 6, 2026 | $569.00 | $581.37 | $567.94 | $580.34 | +2.07% | 4,056,461 |
| Jan 5, 2026 | $559.62 | $576.26 | $558.45 | $568.57 | +0.97% | 2,865,206 |
| Jan 2, 2026 | $570.71 | $570.88 | $559.49 | $563.13 | -1.36% | 3,902,025 |
| Dec 31, 2025 | $576.56 | $577.98 | $570.62 | $570.88 | -1.13% | 1,736,797 |
| Dec 30, 2025 | $576.08 | $577.78 | $574.25 | $577.42 | -0.08% | 1,512,854 |
| Dec 29, 2025 | $579.60 | $581.99 | $577.41 | $577.90 | -0.29% | 1,274,987 |
| Dec 26, 2025 | $579.75 | $581.20 | $578.68 | $579.60 | +0.03% | 972,290 |
| Dec 24, 2025 | $577.25 | $582.29 | $577.00 | $579.45 | +0.54% | 1,058,898 |
| Dec 23, 2025 | $575.89 | $581.72 | $575.75 | $576.35 | +0.11% | 1,794,896 |
| Dec 22, 2025 | $572.23 | $579.45 | $571.00 | $575.70 | +0.61% | 2,500,224 |
| Dec 19, 2025 | $566.22 | $572.94 | $565.20 | $572.23 | +1.06% | 7,262,282 |
| Dec 18, 2025 | $565.00 | $569.13 | $563.04 | $566.21 | +0.13% | 2,259,001 |
| Dec 17, 2025 | $565.52 | $571.76 | $563.56 | $565.47 | -0.10% | 3,287,265 |
| Dec 16, 2025 | $570.70 | $571.00 | $562.48 | $566.02 | -0.55% | 2,748,858 |
| Dec 15, 2025 | $572.88 | $573.30 | $567.16 | $569.13 | -0.49% | 2,713,965 |
| Dec 12, 2025 | $566.00 | $573.71 | $565.89 | $571.93 | +1.52% | 3,515,429 |
| Dec 11, 2025 | $542.77 | $565.13 | $542.65 | $563.37 | +4.55% | 3,659,909 |
| Dec 10, 2025 | $538.09 | $544.95 | $537.50 | $538.86 | +0.24% | 3,023,598 |
| Dec 9, 2025 | $538.71 | $541.90 | $535.92 | $537.55 | -0.53% | 1,965,617 |
| Dec 8, 2025 | $546.72 | $547.33 | $537.39 | $540.44 | -0.93% | 2,453,795 |
| Dec 5, 2025 | $541.71 | $550.44 | $541.25 | $545.52 | +0.59% | 2,126,670 |
| Dec 4, 2025 | $557.03 | $559.00 | $539.56 | $542.31 | -2.06% | 2,878,836 |
| Dec 3, 2025 | $547.32 | $555.07 | $546.50 | $553.73 | +1.43% | 2,688,159 |
| Dec 2, 2025 | $547.28 | $554.75 | $541.04 | $545.91 | +0.36% | 3,076,100 |
| Dec 1, 2025 | $547.64 | $549.78 | $543.39 | $543.97 | -1.19% | 2,227,026 |
| Nov 28, 2025 | $548.13 | $551.40 | $545.42 | $550.53 | +1.03% | 1,254,814 |
| Nov 26, 2025 | $548.48 | $548.67 | $544.17 | $544.93 | -0.28% | 2,185,287 |
| Nov 25, 2025 | $541.50 | $550.40 | $539.00 | $546.47 | +1.60% | 3,132,873 |
| Nov 24, 2025 | $543.44 | $544.04 | $535.11 | $537.85 | -0.47% | 5,940,957 |
| Nov 21, 2025 | $532.54 | $544.41 | $531.67 | $540.40 | +2.37% | 3,807,738 |
| Nov 20, 2025 | $533.29 | $538.46 | $527.18 | $527.88 | -0.47% | 3,240,296 |
| Nov 19, 2025 | $528.15 | $531.00 | $524.98 | $530.36 | +0.53% | 2,723,056 |
| Nov 18, 2025 | $533.56 | $536.00 | $524.70 | $527.58 | -1.73% | 3,594,931 |
| Nov 17, 2025 | $546.00 | $549.32 | $536.21 | $536.85 | -1.63% | 2,558,171 |
| Nov 14, 2025 | $556.04 | $557.00 | $544.05 | $545.73 | -1.77% | 2,567,913 |
| Nov 13, 2025 | $559.88 | $563.60 | $554.86 | $555.57 | -1.01% | 2,031,717 |
| Nov 12, 2025 | $560.00 | $565.91 | $558.41 | $561.23 | +0.52% | 1,761,575 |
| Nov 11, 2025 | $553.00 | $558.53 | $548.01 | $558.35 | +0.97% | 1,832,614 |
| Nov 10, 2025 | $552.28 | $554.70 | $548.58 | $552.96 | +0.18% | 1,978,473 |
| Nov 7, 2025 | $553.80 | $558.67 | $550.67 | $551.97 | -0.24% | 2,510,503 |
| Nov 6, 2025 | $550.18 | $555.00 | $547.86 | $553.28 | -0.01% | 2,593,939 |
| Nov 5, 2025 | $553.00 | $556.33 | $549.37 | $553.31 | +0.10% | 2,198,566 |
| Nov 4, 2025 | $544.83 | $554.03 | $542.48 | $552.75 | +1.60% | 2,653,934 |
| Nov 3, 2025 | $550.00 | $551.00 | $540.36 | $544.07 | -1.43% | 3,175,505 |
| Oct 31, 2025 | $548.89 | $554.43 | $543.53 | $551.99 | -0.31% | 3,567,142 |
| Oct 30, 2025 | $551.56 | $562.92 | $545.64 | $553.68 | -0.16% | 4,284,723 |
| Oct 29, 2025 | $561.63 | $566.81 | $551.23 | $554.58 | -2.01% | 3,763,384 |
| Oct 28, 2025 | $573.08 | $573.99 | $565.45 | $565.93 | -1.12% | 2,916,366 |
| Oct 27, 2025 | $575.72 | $575.72 | $566.48 | $572.36 | -0.23% | 2,980,955 |
| Oct 24, 2025 | $577.24 | $580.82 | $573.08 | $573.67 | -0.02% | 1,839,794 |
| Oct 23, 2025 | $574.36 | $576.99 | $571.67 | $573.77 | +0.42% | 2,187,513 |
| Oct 22, 2025 | $571.05 | $576.43 | $568.58 | $571.36 | -0.12% | 1,820,634 |
| Oct 21, 2025 | $562.16 | $575.98 | $560.77 | $572.03 | +1.00% | 2,722,423 |
| Oct 20, 2025 | $561.70 | $567.42 | $553.79 | $566.36 | – | 2,046,523 |
Seasonality
MA return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.2% | 1.3% | -1.5% | 3.6% | 1.4% | 0.1% | 5.0% | 3.1% | -2.5% | 0.4% | 4.9% | 2.2% |
| Months up | 8 of 10 | 6 of 10 | 5 of 10 | 9 of 10 | 4 of 10 | 5 of 10 | 10 of 10 | 8 of 10 | 4 of 10 | 5 of 10 | 7 of 9 | 6 of 9 |
| 2026 | -5.5% | -4.0% | -3.4% | 0.8% | -1.8% | 4.0% | 11.8% | 2.8% | -6.4% | 15.9% | ||
| 2025 | 5.6% | 3.8% | -4.9% | 0.1% | 6.8% | -4.0% | 0.9% | 5.1% | -4.4% | -2.8% | -0.3% | 3.7% |
| 2024 | 5.5% | 5.7% | 1.4% | -6.2% | -0.9% | -1.3% | 5.3% | 4.2% | 2.2% | 1.3% | 6.7% | -1.2% |
| 2023 | 6.7% | -4.1% | 2.3% | 4.7% | -3.9% | 7.7% | 0.4% | 4.7% | -4.1% | -4.8% | 10.0% | 3.1% |
| 2022 | 7.7% | -6.6% | -1.0% | 1.8% | -1.5% | -11.8% | 12.3% | -8.3% | -12.3% | 15.6% | 8.6% | -2.4% |
| 2021 | -11.3% | 11.9% | 0.6% | 7.4% | -5.6% | 1.3% | 5.8% | -10.3% | 0.4% | -3.4% | -6.1% | 14.1% |
| 2020 | 6.0% | -8.1% | -16.8% | 14.0% | 9.4% | -1.7% | 4.5% | 16.1% | -5.6% | -14.5% | 16.6% | 6.1% |
| 2019 | 12.1% | 6.5% | 4.8% | 8.1% | -1.1% | 5.2% | 3.1% | 3.3% | -3.5% | 2.1% | 5.6% | 2.2% |
| 2018 | 11.8% | 4.0% | -0.3% | 1.9% | 6.6% | 3.4% | 0.9% | 8.9% | 3.3% | -11.1% | 1.7% | -6.2% |
| 2017 | 3.2% | 3.9% | 1.8% | 3.6% | 5.6% | -1.2% | 5.4% | 4.3% | 5.9% | 5.5% | 1.1% | 0.6% |