TipRanks
Mastercard Incorporated Shs -A CAD hedged- Canadian Depositary Receipt Repr Shs A Reg S (TSE:MA)
TSX:MA
Canadian Market
MA
Mastercard Incorporated Shs -A CAD hedged- Canadian Depositary Receipt Repr Shs A Reg S
RESEARCH TOOLSreports

Mastercard Incorporated Shs -A CAD hedged- Canadian Depositary Receipt Repr Shs A Reg S (MA) Historical Prices

10 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 18, 2026
33.89
34.26
33.88
34.04
34.04
-0.23%
3,207
0.16
Sep 17, 2026
34.25
34.28
34.04
34.12
34.12
-0.35%
7,766
0.36
Sep 16, 2026
34.49
34.49
34.17
34.24
34.24
-0.87%
5,005
0.23
Sep 15, 2026
34.64
34.64
34.28
34.54
34.54
-0.29%
26,692
1.24
Sep 14, 2026
34.67
34.84
34.19
34.64
34.64
+0.43%
23,599
1.10
Sep 11, 2026
34.25
34.54
34.10
34.49
34.49
+1.20%
8,745
0.39
Sep 10, 2026
34.16
34.20
34.02
34.08
34.08
-0.84%
9,879
0.44
Sep 09, 2026
34.32
34.37
34.16
34.37
34.37
-0.23%
5,302
0.23
Sep 08, 2026
34.73
34.73
34.25
34.45
34.45
-1.46%
14,073
0.60
Sep 07, 2026
35.21
35.21
34.96
34.96
34.96
0.00%
0
0.00
Sep 04, 2026
35.21
35.21
34.96
34.96
34.96
-1.16%
15,637
0.63
Sep 03, 2026
35.49
35.75
35.24
35.37
35.37
-0.03%
15,685
0.63
Sep 02, 2026
35.34
35.63
35.34
35.38
35.38
+0.86%
26,960
1.06
Sep 01, 2026
35.50
35.77
35.08
35.08
35.08
-1.41%
33,503
1.32
Aug 31, 2026
35.94
35.94
35.58
35.58
35.58
-1.00%
7,469
0.28
Aug 28, 2026
35.89
36.08
35.89
35.94
35.94
+0.31%
4,111
0.14
Aug 27, 2026
35.94
35.94
35.57
35.83
35.83
-0.75%
9,544
0.33
Aug 26, 2026
36.20
36.21
35.97
36.10
36.10
-0.22%
8,403
0.29
Aug 25, 2026
36.14
36.25
36.02
36.18
36.18
-0.08%
6,399
0.21
Aug 24, 2026
35.36
36.24
35.36
36.21
36.21
+3.34%
19,455
0.64
Aug 21, 2026
34.67
35.11
34.67
35.04
35.04
+0.83%
10,896
0.34
Aug 20, 2026
34.78
34.95
34.62
34.75
34.75
+0.14%
10,394
0.33
Aug 19, 2026
34.65
35.13
34.62
34.70
34.70
-0.34%
18,235
0.57
Aug 18, 2026
34.02
34.92
34.02
34.82
34.82
+2.47%
9,524
0.29
Aug 17, 2026
34.08
34.21
33.97
33.98
33.98
-1.02%
6,008
0.18
Aug 14, 2026
34.14
34.45
34.14
34.33
34.33
+0.23%
26,691
0.77
Aug 13, 2026
33.99
34.30
33.70
34.25
34.25
+1.27%
6,028
0.17
Aug 12, 2026
33.80
33.92
33.64
33.82
33.82
-0.53%
10,969
0.31
Aug 11, 2026
34.11
34.25
34.00
34.00
34.00
+0.50%
4,706
0.13
Aug 10, 2026
33.90
34.15
33.83
33.83
33.83
-0.50%
3,984
0.11
Aug 07, 2026
34.70
34.71
33.96
34.00
34.00
-2.21%
20,659
0.56
Aug 06, 2026
34.45
34.77
34.29
34.77
34.77
+0.99%
2,339
0.06
Aug 05, 2026
34.51
34.83
34.43
34.43
34.43
-0.17%
30,269
0.80
Aug 04, 2026
34.21
34.60
34.21
34.49
34.49
-0.40%
18,385
0.48
Aug 03, 2026
34.72
34.72
34.37
34.63
34.63
0.00%
0
0.00
Jul 31, 2026
34.72
34.72
34.37
34.63
34.63
-0.75%
15,779
0.40
Jul 30, 2026
34.87
35.15
34.40
34.89
34.89
+2.77%
47,531
1.19
Jul 29, 2026
33.73
34.43
33.72
33.95
33.95
-0.21%
15,483
0.37
Jul 28, 2026
33.80
34.05
33.76
34.02
34.02
+2.04%
39,591
0.94
Jul 27, 2026
32.71
33.45
32.71
33.34
33.34
+2.55%
15,002
0.35
Jul 24, 2026
32.07
32.62
32.07
32.51
32.51
+1.44%
6,213
0.15
Jul 23, 2026
32.00
32.05
31.75
32.05
32.05
-0.37%
8,977
0.21
Jul 22, 2026
32.51
32.51
32.12
32.17
32.17
-1.05%
12,106
0.28
Jul 21, 2026
33.00
33.01
32.50
32.51
32.51
-1.78%
26,570
0.63
Jul 20, 2026
33.00
33.13
32.60
33.10
33.10
+1.07%
34,250
0.82
Jul 17, 2026
33.23
33.37
32.74
32.75
32.75
-1.86%
33,254
0.80
Jul 16, 2026
32.50
33.37
32.50
33.37
33.37
+2.84%
40,053
0.97
Jul 15, 2026
32.51
32.70
32.17
32.45
32.45
-0.61%
23,834
0.58
Jul 14, 2026
32.47
32.85
32.35
32.65
32.65
+0.40%
24,284
0.59
Jul 13, 2026
32.00
32.64
32.00
32.52
32.52
+2.26%
15,088
0.37
Rows:
50