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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $551.00 | $644.24 | $545.41 | $638.01 | +15.69% | 69,404,781 |
| Sep 2026 | $589.65 | $592.97 | $551.43 | $551.47 | -6.42% | 57,570,714 |
| Aug 2026 | $580.00 | $601.23 | $556.06 | $589.31 | +2.83% | 60,477,814 |
| Jul 2026 | $517.25 | $582.62 | $513.42 | $573.10 | +11.58% | 69,409,672 |
| Jun 2026 | $494.25 | $515.45 | $464.52 | $513.60 | +3.97% | 92,018,193 |
| May 2026 | $506.00 | $512.90 | $486.35 | $493.98 | -1.78% | 73,126,787 |
| Apr 2026 | $502.23 | $534.21 | $485.65 | $502.92 | +0.65% | 70,816,533 |
| Mar 2026 | $509.48 | $526.80 | $480.50 | $499.66 | -3.39% | 75,116,000 |
| Feb 2026 | $540.99 | $561.92 | $490.00 | $517.21 | -4.01% | 78,979,799 |
| Jan 2026 | $570.71 | $589.67 | $518.27 | $538.79 | -5.62% | 86,867,133 |
| Dec 2025 | $547.64 | $582.29 | $535.92 | $570.88 | +3.70% | 56,737,456 |
| Nov 2025 | $550.00 | $565.91 | $524.70 | $550.53 | -0.26% | 51,742,862 |
| Oct 2025 | $565.68 | $586.08 | $543.53 | $551.99 | -2.96% | 63,248,205 |
| Sep 2025 | $595.62 | $601.62 | $562.51 | $568.81 | -4.45% | 56,596,248 |
| Aug 2025 | $563.86 | $601.77 | $553.86 | $595.29 | +5.09% | 53,568,766 |
| Jul 2025 | $559.32 | $579.44 | $545.85 | $566.47 | +0.81% | 56,413,471 |
| Jun 2025 | $580.50 | $594.71 | $527.33 | $561.94 | -4.04% | 67,197,964 |
| May 2025 | $550.00 | $588.45 | $539.73 | $585.60 | +6.85% | 50,240,310 |
| Apr 2025 | $546.80 | $551.15 | $465.59 | $548.06 | -0.01% | 68,988,232 |
| Mar 2025 | $577.33 | $582.23 | $517.71 | $548.12 | -4.89% | 65,697,675 |
| Feb 2025 | $552.64 | $576.43 | $551.07 | $576.31 | +3.76% | 43,545,934 |
| Jan 2025 | $529.19 | $576.94 | $499.92 | $555.43 | +5.48% | 57,393,823 |
| Dec 2024 | $532.93 | $537.70 | $518.17 | $526.57 | -1.20% | 53,020,839 |
| Nov 2024 | $500.44 | $535.77 | $498.53 | $532.94 | +6.68% | 53,190,927 |
| Oct 2024 | $497.26 | $527.90 | $489.68 | $499.59 | +1.17% | 52,689,649 |
| Sep 2024 | $482.47 | $501.80 | $473.11 | $493.80 | +2.16% | 51,096,937 |
| Aug 2024 | $465.46 | $485.74 | $439.59 | $483.34 | +4.23% | 46,818,941 |
| Jul 2024 | $440.80 | $474.00 | $428.86 | $463.71 | +5.11% | 59,951,348 |
| Jun 2024 | $443.48 | $463.07 | $437.89 | $441.16 | -1.32% | 49,532,959 |
| May 2024 | $445.80 | $464.93 | $436.90 | $447.07 | -0.92% | 55,547,125 |
| Apr 2024 | $480.66 | $483.30 | $450.88 | $451.20 | -6.31% | 51,031,651 |
| Mar 2024 | $474.91 | $490.00 | $464.62 | $481.57 | +1.43% | 45,648,504 |
| Feb 2024 | $455.00 | $479.14 | $450.12 | $474.76 | +5.68% | 49,122,346 |
| Jan 2024 | $424.09 | $462.00 | $416.53 | $449.23 | +5.33% | 54,259,878 |
| Dec 2023 | $412.89 | $428.36 | $404.32 | $426.51 | +3.06% | 50,563,192 |
| Nov 2023 | $378.67 | $414.16 | $375.04 | $413.83 | +9.96% | 51,321,264 |
| Oct 2023 | $393.60 | $405.34 | $359.77 | $376.35 | -4.94% | 59,703,927 |
| Sep 2023 | $413.84 | $418.60 | $391.48 | $395.91 | -4.05% | 46,028,613 |
| Aug 2023 | $393.78 | $417.78 | $386.42 | $412.64 | +4.66% | 46,910,074 |
| Jul 2023 | $391.34 | $405.19 | $387.13 | $394.28 | +0.25% | 50,764,724 |
| Jun 2023 | $367.16 | $395.17 | $365.85 | $393.30 | +7.75% | 61,953,208 |
| May 2023 | $380.49 | $392.20 | $357.85 | $365.02 | -3.95% | 65,427,704 |
| Apr 2023 | $362.61 | $381.93 | $355.97 | $380.03 | +4.57% | 47,174,524 |
| Mar 2023 | $354.00 | $369.15 | $340.21 | $363.41 | +2.29% | 68,442,857 |
| Feb 2023 | $368.57 | $380.47 | $349.59 | $355.29 | -4.13% | 45,192,096 |
| Jan 2023 | $349.96 | $390.00 | $343.94 | $370.60 | +6.58% | 65,447,193 |
| Dec 2022 | $357.99 | $369.26 | $336.43 | $347.73 | -2.43% | 50,710,037 |
| Nov 2022 | $332.22 | $356.40 | $308.60 | $356.40 | +8.60% | 56,179,774 |
| Oct 2022 | $287.85 | $331.80 | $276.87 | $328.18 | +15.42% | 68,697,681 |
| Sep 2022 | $323.81 | $339.48 | $281.69 | $284.34 | -12.34% | 60,105,507 |
| Aug 2022 | $347.81 | $361.95 | $324.28 | $324.37 | -8.32% | 54,862,612 |
| Jul 2022 | $314.10 | $356.80 | $309.46 | $353.79 | +12.14% | 51,926,173 |
| Jun 2022 | $358.20 | $368.31 | $303.65 | $315.48 | -11.85% | 65,072,588 |
| May 2022 | $363.00 | $369.24 | $312.77 | $357.87 | -1.52% | 75,028,768 |
| Apr 2022 | $359.22 | $381.97 | $342.87 | $363.38 | +1.68% | 68,862,146 |
| Mar 2022 | $357.85 | $370.76 | $305.61 | $357.38 | -0.95% | 97,741,185 |
| Feb 2022 | $385.76 | $399.92 | $341.31 | $360.82 | -6.62% | 91,492,910 |
| Jan 2022 | $359.79 | $386.55 | $330.59 | $386.38 | +7.53% | 115,517,170 |
| Dec 2021 | $320.78 | $364.65 | $306.00 | $359.32 | +14.10% | 90,426,411 |
| Nov 2021 | $335.25 | $371.13 | $310.11 | $314.92 | -6.14% | 133,128,415 |
| Oct 2021 | $349.83 | $367.35 | $328.87 | $335.52 | -3.50% | 89,791,980 |
| Sep 2021 | $347.38 | $362.59 | $335.62 | $347.68 | +0.42% | 86,591,399 |
| Aug 2021 | $389.30 | $389.98 | $344.68 | $346.23 | -10.29% | 75,321,234 |
| Jul 2021 | $366.05 | $395.28 | $363.37 | $385.94 | +5.71% | 70,856,667 |
| Jun 2021 | $364.48 | $380.92 | $359.54 | $365.09 | +1.25% | 69,364,988 |
| May 2021 | $385.47 | $386.87 | $355.37 | $360.58 | -5.62% | 65,597,064 |
| Apr 2021 | $357.04 | $401.50 | $355.24 | $382.06 | +7.31% | 63,238,275 |
| Mar 2021 | $360.68 | $389.50 | $344.68 | $356.05 | +0.62% | 103,399,216 |
| Feb 2021 | $320.91 | $368.79 | $317.58 | $353.85 | +11.88% | 80,669,917 |
| Jan 2021 | $358.00 | $358.13 | $312.38 | $316.29 | -11.39% | 94,862,792 |
| Dec 2020 | $339.67 | $359.41 | $325.53 | $356.94 | +6.07% | 74,541,675 |
| Nov 2020 | $294.24 | $357.00 | $288.12 | $336.51 | +16.58% | 77,350,689 |
| Oct 2020 | $342.24 | $355.00 | $281.20 | $288.64 | -14.65% | 83,282,965 |
| Sep 2020 | $357.71 | $361.60 | $320.81 | $338.17 | -5.59% | 78,157,591 |
| Aug 2020 | $311.00 | $367.25 | $309.30 | $358.19 | +16.10% | 73,172,027 |
| Jul 2020 | $295.96 | $317.24 | $288.65 | $308.53 | +4.34% | 81,678,187 |
| Jun 2020 | $300.80 | $316.06 | $285.15 | $295.70 | -1.72% | 90,107,592 |
| May 2020 | $268.70 | $310.00 | $263.01 | $300.89 | +9.43% | 89,129,966 |
| Apr 2020 | $230.94 | $285.00 | $227.10 | $274.97 | +13.83% | 140,485,606 |
| Mar 2020 | $298.89 | $314.59 | $199.99 | $241.56 | -16.78% | 213,440,246 |
| Feb 2020 | $318.80 | $347.25 | $273.55 | $290.25 | -8.13% | 106,306,770 |
| Jan 2020 | $300.46 | $327.09 | $296.03 | $315.94 | +5.81% | 81,429,146 |
| Dec 2019 | $290.59 | $301.53 | $281.50 | $298.59 | +2.18% | 57,874,753 |
| Nov 2019 | $279.00 | $293.00 | $268.42 | $292.23 | +5.57% | 61,955,676 |
| Oct 2019 | $271.49 | $280.44 | $258.51 | $276.81 | +1.93% | 80,335,668 |
| Sep 2019 | $279.99 | $293.69 | $266.61 | $271.57 | -3.48% | 79,190,731 |
| Aug 2019 | $273.93 | $282.96 | $253.90 | $281.37 | +3.34% | 76,844,013 |
| Jul 2019 | $269.99 | $283.33 | $264.87 | $272.27 | +2.93% | 62,248,094 |
| Jun 2019 | $251.80 | $269.85 | $240.25 | $264.53 | +5.19% | 76,232,162 |
| May 2019 | $254.90 | $258.86 | $239.96 | $251.49 | -1.08% | 85,032,644 |
| Apr 2019 | $238.30 | $257.43 | $233.12 | $254.24 | +7.98% | 64,621,839 |
| Mar 2019 | $226.88 | $237.08 | $215.93 | $235.45 | +4.75% | 64,545,567 |
| Feb 2019 | $211.99 | $225.60 | $211.20 | $224.77 | +6.46% | 60,676,068 |
| Jan 2019 | $185.83 | $212.97 | $180.98 | $211.13 | +11.92% | 89,884,612 |
| Dec 2018 | $206.01 | $209.91 | $171.89 | $188.65 | -6.18% | 99,859,758 |
| Nov 2018 | $198.89 | $208.86 | $177.40 | $201.07 | +1.72% | 91,872,285 |
| Oct 2018 | $224.84 | $225.35 | $183.75 | $197.67 | -11.20% | 125,730,524 |
| Sep 2018 | $215.68 | $224.36 | $209.70 | $222.61 | +3.27% | 60,196,628 |
| Aug 2018 | $199.27 | $215.86 | $197.87 | $215.56 | +8.87% | 60,901,723 |
| Jul 2018 | $195.74 | $214.28 | $194.75 | $198.00 | +0.75% | 71,678,895 |
| Jun 2018 | $192.03 | $204.00 | $191.90 | $196.52 | +3.37% | 67,709,736 |
| May 2018 | $178.27 | $194.72 | $176.91 | $190.12 | +6.65% | 79,576,346 |
| Apr 2018 | $174.64 | $180.00 | $167.94 | $178.27 | +1.78% | 82,329,057 |
| Mar 2018 | $176.35 | $183.73 | $168.55 | $175.16 | -0.34% | 78,917,956 |
| Feb 2018 | $172.51 | $179.17 | $156.80 | $175.76 | +4.00% | 96,193,062 |
| Jan 2018 | $152.01 | $170.81 | $151.12 | $169.00 | +11.65% | 67,505,749 |
| Dec 2017 | $150.40 | $154.65 | $140.61 | $151.36 | +0.59% | 65,250,255 |
| Nov 2017 | $149.95 | $154.65 | $145.28 | $150.47 | +1.14% | 69,900,009 |
| Oct 2017 | $141.90 | $152.00 | $141.32 | $148.77 | +5.36% | 72,687,228 |
| Sep 2017 | $133.84 | $143.59 | $131.68 | $141.20 | +5.93% | 75,758,365 |
| Aug 2017 | $128.66 | $134.50 | $127.59 | $133.30 | +4.30% | 57,514,101 |
| Jul 2017 | $122.25 | $132.20 | $120.65 | $127.80 | +5.23% | 64,181,057 |
| Jun 2017 | $122.80 | $126.19 | $119.89 | $121.45 | -1.16% | 73,393,469 |
| May 2017 | $116.54 | $122.98 | $115.55 | $122.88 | +5.64% | 72,773,889 |
| Apr 2017 | $112.70 | $117.37 | $111.01 | $116.32 | +3.42% | 50,119,836 |
| Mar 2017 | $111.42 | $113.50 | $110.13 | $112.47 | +1.82% | 65,072,469 |
| Feb 2017 | $106.63 | $111.00 | $104.01 | $110.46 | +3.88% | 62,613,874 |
| Jan 2017 | $104.41 | $111.07 | $104.11 | $106.33 | +2.98% | 67,851,788 |
| Dec 2016 | $102.33 | $105.71 | $99.51 | $103.25 | +1.03% | 73,558,318 |
| Nov 2016 | $107.00 | $107.14 | $100.36 | $102.20 | -4.50% | 89,401,900 |
| Oct 2016 | $101.39 | $108.93 | $99.78 | $107.02 | +5.16% | 79,500,957 |
| Sep 2016 | $96.67 | $102.31 | $96.51 | $101.77 | +5.32% | 81,760,700 |
| Aug 2016 | $95.23 | $97.19 | $94.41 | $96.63 | +1.46% | 64,304,500 |
| Jul 2016 | $89.16 | $96.50 | $86.65 | $95.24 | +8.15% | 100,849,900 |
| Jun 2016 | $95.90 | $97.99 | $87.59 | $88.06 | -8.18% | 99,903,100 |
| May 2016 | $97.15 | $97.94 | $94.08 | $95.90 | -1.12% | 58,040,700 |
| Apr 2016 | $93.65 | $100.00 | $93.04 | $96.99 | +2.63% | 85,150,000 |
| Mar 2016 | $87.77 | $94.94 | $85.93 | $94.50 | +8.72% | 85,492,800 |
| Feb 2016 | $88.52 | $89.20 | $78.52 | $86.92 | -2.37% | 102,226,300 |
| Jan 2016 | $95.37 | $95.83 | $81.00 | $89.03 | -8.56% | 130,554,800 |
| Dec 2015 | $98.21 | $100.80 | $94.50 | $97.36 | -0.57% | 76,734,100 |
| Nov 2015 | $98.90 | $101.76 | $96.50 | $97.92 | -1.08% | 73,093,200 |
| Oct 2015 | $90.57 | $101.65 | $88.92 | $98.99 | +9.84% | 82,241,400 |
| Sep 2015 | $90.06 | $94.84 | $88.02 | $90.12 | -2.44% | 99,903,000 |
| Aug 2015 | $97.74 | $99.18 | $74.61 | $92.37 | -5.16% | 91,688,200 |
| Jul 2015 | $94.47 | $98.82 | $92.13 | $97.40 | +4.19% | 95,962,500 |
| Jun 2015 | $92.40 | $96.31 | $91.30 | $93.48 | +1.32% | 74,506,800 |
| May 2015 | $90.36 | $94.50 | $89.96 | $92.26 | +2.27% | 77,506,900 |
| Apr 2015 | $86.73 | $93.59 | $85.37 | $90.21 | +4.42% | 98,374,300 |
| Mar 2015 | $89.56 | $92.95 | $86.39 | $86.39 | -4.15% | 103,125,200 |
| Feb 2015 | $81.71 | $93.00 | $80.58 | $90.13 | +9.87% | 105,921,700 |
| Jan 2015 | $86.68 | $87.36 | $79.82 | $82.03 | -4.79% | 109,225,700 |
| Dec 2014 | $86.56 | $89.87 | $82.05 | $86.16 | -1.29% | 92,766,800 |
| Nov 2014 | $83.82 | $87.89 | $82.70 | $87.29 | +4.23% | 80,347,500 |
| Oct 2014 | $73.82 | $84.83 | $69.64 | $83.75 | +13.30% | 146,738,900 |
| Sep 2014 | $75.93 | $78.37 | $73.79 | $73.92 | -2.49% | 94,471,000 |
| Aug 2014 | $73.84 | $77.85 | $73.64 | $75.81 | +2.24% | 73,980,300 |
| Jul 2014 | $74.20 | $79.22 | $73.81 | $74.15 | +0.93% | 97,352,100 |
| Jun 2014 | $76.77 | $77.88 | $72.45 | $73.47 | -3.90% | 96,035,300 |
| May 2014 | $75.57 | $77.89 | $72.52 | $76.45 | +3.94% | 89,928,000 |
| Apr 2014 | $75.25 | $75.55 | $68.68 | $73.55 | -1.54% | 146,992,700 |
| Mar 2014 | $76.53 | $79.83 | $72.35 | $74.70 | -3.89% | 125,655,600 |
| Feb 2014 | $76.05 | $78.67 | $72.11 | $77.72 | +2.70% | 129,614,900 |
| Jan 2014 | $83.74 | $84.75 | $71.75 | $75.68 | -9.42% | 194,429,100 |
| Dec 2013 | $76.08 | $83.94 | $74.41 | $83.55 | +9.81% | 161,933,000 |
| Nov 2013 | $72.40 | $76.52 | $71.96 | $76.08 | +6.10% | 89,923,000 |
| Oct 2013 | $67.44 | $73.78 | $64.74 | $71.71 | +6.59% | 124,473,000 |
| Sep 2013 | $61.20 | $69.50 | $61.05 | $67.28 | +11.01% | 122,500,000 |
| Aug 2013 | $61.87 | $65.70 | $60.36 | $60.61 | -0.74% | 141,614,000 |
| Jul 2013 | $57.86 | $62.62 | $56.70 | $61.06 | +6.29% | 157,692,000 |
| Jun 2013 | $57.13 | $59.19 | $55.71 | $57.45 | +0.75% | 139,582,000 |
| May 2013 | $53.88 | $58.90 | $53.38 | $57.03 | +3.13% | 121,070,000 |
| Apr 2013 | $54.24 | $55.29 | $51.86 | $55.29 | +2.18% | 114,077,000 |
| Mar 2013 | $51.50 | $54.20 | $50.82 | $54.11 | +4.50% | 115,966,000 |
| Feb 2013 | $52.08 | $52.65 | $50.74 | $51.78 | -0.11% | 121,395,000 |
| Jan 2013 | $50.63 | $53.54 | $50.10 | $51.84 | +5.52% | 194,340,000 |
| Dec 2012 | $49.10 | $49.86 | $47.39 | $49.13 | +0.53% | 131,857,000 |
| Nov 2012 | $46.34 | $49.08 | $45.36 | $48.87 | +6.02% | 137,869,000 |
| Oct 2012 | $45.32 | $48.61 | $44.74 | $46.09 | +2.09% | 166,706,000 |
| Sep 2012 | $41.75 | $46.18 | $41.75 | $45.15 | +6.76% | 129,350,000 |
| Aug 2012 | $42.41 | $43.32 | $41.32 | $42.29 | -3.13% | 155,902,000 |
| Jul 2012 | $43.51 | $44.80 | $40.47 | $43.66 | +1.50% | 173,875,000 |
| Jun 2012 | $39.86 | $43.57 | $38.99 | $43.01 | +5.81% | 159,627,000 |
| May 2012 | $45.59 | $46.70 | $39.42 | $40.65 | -10.12% | 248,390,000 |
| Apr 2012 | $42.18 | $46.23 | $41.90 | $45.23 | +7.55% | 176,358,000 |
| Mar 2012 | $42.25 | $43.76 | $40.63 | $42.05 | +0.13% | 165,343,000 |
| Feb 2012 | $35.82 | $42.86 | $35.60 | $42.00 | +18.12% | 231,255,000 |
| Jan 2012 | $37.84 | $37.86 | $33.63 | $35.56 | -4.63% | 247,969,000 |
| Dec 2011 | $37.24 | $38.50 | $35.80 | $37.28 | -0.46% | 171,559,000 |
| Nov 2011 | $33.67 | $37.47 | $33.34 | $37.46 | +7.86% | 231,543,000 |
| Oct 2011 | $31.45 | $35.60 | $29.30 | $34.72 | +9.48% | 258,240,000 |
| Sep 2011 | $33.01 | $36.19 | $31.15 | $31.72 | -3.81% | 354,505,000 |
| Aug 2011 | $30.82 | $34.04 | $29.17 | $32.97 | +8.73% | 412,033,000 |
| Jul 2011 | $30.05 | $32.23 | $29.96 | $30.33 | +0.63% | 221,100,000 |
| Jun 2011 | $28.66 | $30.98 | $25.83 | $30.13 | +4.98% | 281,178,000 |
| May 2011 | $27.70 | $28.86 | $26.80 | $28.71 | +4.05% | 184,254,000 |
| Apr 2011 | $25.20 | $27.81 | $25.19 | $27.59 | +9.60% | 162,673,000 |
| Mar 2011 | $24.25 | $26.24 | $24.04 | $25.17 | +4.64% | 210,035,000 |
| Feb 2011 | $23.03 | $25.88 | $23.03 | $24.06 | +1.71% | 175,690,000 |
| Jan 2011 | $22.64 | $24.36 | $21.93 | $23.65 | +5.53% | 242,925,000 |
| Dec 2010 | $24.19 | $26.07 | $21.50 | $22.41 | -5.45% | 399,285,000 |
| Nov 2010 | $24.26 | $25.69 | $23.00 | $23.70 | -1.26% | 213,071,000 |
| Oct 2010 | $22.50 | $24.85 | $21.90 | $24.01 | +7.17% | 219,994,000 |
| Sep 2010 | $20.10 | $22.63 | $19.10 | $22.40 | +12.93% | 364,873,000 |
| Aug 2010 | $20.75 | $21.74 | $19.71 | $19.84 | -5.56% | 288,984,000 |
| Jul 2010 | $19.96 | $21.71 | $19.30 | $21.00 | +5.27% | 265,453,000 |
| Jun 2010 | $20.10 | $23.05 | $19.38 | $19.95 | -1.11% | 508,842,000 |
| May 2010 | $25.12 | $25.74 | $19.56 | $20.18 | -18.65% | 746,103,000 |
| Apr 2010 | $25.56 | $26.92 | $24.60 | $24.80 | -2.35% | 202,729,000 |
| Mar 2010 | $22.59 | $25.43 | $22.54 | $25.40 | +13.21% | 314,342,000 |
| Feb 2010 | $25.11 | $25.65 | $21.64 | $22.44 | -10.22% | 435,621,000 |
| Jan 2010 | $25.80 | $26.99 | $24.58 | $24.99 | -2.38% | 228,582,000 |
| Dec 2009 | $24.20 | $25.90 | $23.54 | $25.60 | +6.28% | 231,522,000 |
| Nov 2009 | $22.10 | $24.29 | $20.96 | $24.09 | +9.97% | 436,636,000 |
| Oct 2009 | $20.21 | $23.23 | $19.70 | $21.90 | +8.35% | 397,158,000 |
| Sep 2009 | $20.17 | $22.58 | $19.91 | $20.22 | -0.24% | 385,096,000 |
| Aug 2009 | $19.62 | $21.11 | $19.54 | $20.26 | +4.43% | 261,539,000 |
| Jul 2009 | $16.75 | $20.93 | $15.86 | $19.40 | +15.97% | 464,971,000 |
| Jun 2009 | $17.75 | $17.90 | $15.55 | $16.73 | -5.12% | 583,356,000 |
| May 2009 | $17.55 | $18.68 | $16.36 | $17.63 | -3.88% | 637,985,000 |
| Apr 2009 | $16.34 | $18.88 | $14.93 | $18.35 | +9.54% | 775,671,000 |
| Mar 2009 | $15.48 | $17.14 | $13.92 | $16.75 | +5.98% | 678,176,000 |
| Feb 2009 | $13.36 | $16.89 | $13.03 | $15.80 | +16.39% | 770,188,000 |
| Jan 2009 | $14.41 | $16.50 | $11.71 | $13.58 | -5.00% | 706,521,000 |
| Dec 2008 | $14.10 | $15.80 | $12.77 | $14.29 | -1.63% | 537,040,000 |
| Nov 2008 | $14.90 | $17.20 | $11.31 | $14.53 | -1.70% | 923,097,000 |
| Oct 2008 | $17.72 | $18.43 | $12.00 | $14.78 | -16.64% | 1,065,174,000 |
| Sep 2008 | $24.59 | $24.80 | $15.06 | $17.73 | -26.89% | 977,417,000 |
| Aug 2008 | $24.05 | $24.49 | $22.10 | $24.26 | -0.66% | 602,965,000 |
| Jul 2008 | $26.25 | $29.10 | $23.74 | $24.42 | -8.05% | 1,181,775,000 |
| Jun 2008 | $30.93 | $32.00 | $26.54 | $26.55 | -13.97% | 752,751,000 |
| May 2008 | $27.95 | $32.03 | $27.05 | $30.87 | +10.96% | 661,064,000 |
| Apr 2008 | $22.67 | $28.30 | $21.99 | $27.82 | +24.74% | 601,721,000 |
| Mar 2008 | $18.83 | $23.04 | $18.36 | $22.30 | +17.36% | 806,927,000 |
| Feb 2008 | $21.07 | $22.23 | $18.73 | $19.00 | -8.21% | 664,648,000 |
| Jan 2008 | $21.79 | $22.03 | $16.08 | $20.70 | -3.81% | 996,750,000 |
| Dec 2007 | $20.00 | $22.72 | $19.45 | $21.52 | +7.25% | 687,263,000 |
| Nov 2007 | $18.61 | $20.64 | $17.56 | $20.07 | +5.66% | 805,980,000 |
| Oct 2007 | $14.77 | $19.48 | $14.32 | $18.99 | +28.34% | 901,843,000 |
| Sep 2007 | $13.83 | $15.22 | $12.66 | $14.80 | +8.02% | 551,300,000 |
| Aug 2007 | $15.08 | $15.25 | $12.00 | $13.70 | -14.81% | 1,040,299,000 |
| Jul 2007 | $16.55 | $17.46 | $15.20 | $16.08 | -3.06% | 634,946,000 |
| Jun 2007 | $15.10 | $16.94 | $13.52 | $16.59 | +10.91% | 903,324,000 |
| May 2007 | $11.12 | $15.33 | $11.10 | $14.96 | +33.91% | 966,378,000 |
| Apr 2007 | $10.71 | $11.80 | $10.59 | $11.17 | +5.12% | 291,942,000 |
| Mar 2007 | $10.53 | $11.23 | $9.93 | $10.62 | -0.88% | 564,205,000 |
| Feb 2007 | $11.21 | $11.81 | $9.86 | $10.72 | -3.92% | 839,376,000 |
| Jan 2007 | $9.96 | $11.31 | $9.53 | $11.16 | +13.26% | 514,292,000 |
| Dec 2006 | $10.22 | $10.25 | $9.05 | $9.85 | -3.20% | 472,847,000 |
| Nov 2006 | $8.18 | $10.86 | $8.18 | $10.18 | +37.31% | 1,216,112,000 |
| Oct 2006 | $7.04 | $7.63 | $6.83 | $7.41 | +5.33% | 409,191,000 |
| Sep 2006 | $5.60 | $7.05 | $5.60 | $7.04 | +25.85% | 403,393,000 |
| Aug 2006 | $4.59 | $5.62 | $4.47 | $5.59 | +21.87% | 266,180,000 |
| Jul 2006 | $4.79 | $4.80 | $4.37 | $4.59 | -4.44% | 173,128,000 |
| Jun 2006 | $4.49 | $5.06 | $4.35 | $4.80 | +6.81% | 480,262,000 |
| May 2006 | $4.03 | $4.67 | $4.02 | $4.49 | – | 578,287,000 |
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% |