{"schema_version":1,"generated_at":"2026-08-23T02:32:11.550827+00:00","symbol":"MA","slug":"ma","issuer_id":"sec-cik:0001141391","security_id":"sec-cik:0001141391:ma","page":{"symbol":"MA","indexed":false,"review_status":"prototype","date_published":"2026-08-15","editorial_reviewed_at":null,"dek":"Mastercard's price regime, relative strength, unusual-options history, curated-manager ownership and filed fundamentals — joined into one dated stock intelligence page.","business_lens":"Mastercard operates a global payments network rather than taking most consumer credit risk onto its own balance sheet. For the stock, payment volume, switched transactions and cross-border activity drive the core network economics, while client incentives, services growth and regulation determine how much activity becomes revenue and cash flow.","drivers":["Gross dollar volume, switched transactions and the mix of consumer and commercial spending.","Cross-border travel and ecommerce activity, which carry distinct network economics.","Value-added services, cybersecurity and data products sold alongside payment processing.","Client incentives, operating leverage, free-cash-flow conversion and capital returns."],"risk_checks":["Payments and interchange regulation can change network, merchant or issuer economics.","Cross-border revenue is sensitive to travel, trade and economic slowdowns.","Account-to-account systems, wallets and alternative rails can redirect transaction flows.","Large client renewals and incentives can make reported revenue growth diverge from underlying volume."]},"identity":{"company":"Mastercard","legal_name":"Mastercard Inc","cik":1141391,"exchange":"NYSE","share_class":null,"sic":"7389","industry":"Services-Business Services, NEC","state_of_incorporation":"DE","fiscal_year_end":"1231"},"universe":{"rank":20,"indicative_market_cap":517491238795,"shares_outstanding_as_of":"2026-01-23","coverage":{"financials":true,"reported_earnings_events":1,"uoa_eligible":true,"uoa_flag_sessions":0,"unusual_volume_flags":0,"curated_13f_managers":2},"readiness":{"build_ready":true,"evidence_blocks":["price_history","financials","reported_earnings","curated_13f"],"build_blockers":[],"index_ready":false,"index_blockers":["editorial_review","four_historical_earnings_events"]}},"price":{"as_of":"2026-08-21","close":580.63,"change_1d_pct":1.18,"return_1m_pct":9.49,"return_3m_pct":16.21,"return_6m_pct":10.3,"return_1y_pct":-2.03,"return_ytd_pct":1.71,"spy_return_3m_pct":3.1,"relative_strength_vs_spy_3m_pct":13.12,"sma_20":568.26,"sma_50":537.68,"sma_200":528.42,"distance_from_50d_pct":7.99,"distance_from_200d_pct":9.88,"high_52w":601.77,"low_52w":464.52,"drawdown_from_52w_high_pct":-3.51,"realized_volatility_20d_pct":18.67,"latest_volume":2815355,"average_volume_20d":3246203,"volume_vs_20d":0.87,"latest_dollar_volume":1634679574,"regime":"established_uptrend","regime_label":"Established uptrend","chart":[{"date":"2025-08-21","open":589.04,"high":592.21,"low":583.93,"close":591.92,"volume":2349322},{"date":"2025-08-22","open":595.3,"high":601.77,"low":593.08,"close":598.96,"volume":2389207},{"date":"2025-08-25","open":597.82,"high":599.05,"low":592.86,"close":593.21,"volume":1984330},{"date":"2025-08-26","open":593.08,"high":596.0,"low":586.3,"close":591.61,"volume":4774586},{"date":"2025-08-27","open":591.21,"high":594.62,"low":589.82,"close":590.66,"volume":1480978},{"date":"2025-08-28","open":590.82,"high":593.53,"low":589.72,"close":590.48,"volume":2160000},{"date":"2025-08-29","open":592.0,"high":596.83,"low":590.26,"close":595.29,"volume":2111303},{"date":"2025-09-02","open":595.62,"high":595.62,"low":586.0,"close":591.87,"volume":2284547},{"date":"2025-09-03","open":591.83,"high":594.0,"low":588.96,"close":593.28,"volume":1959558},{"date":"2025-09-04","open":593.03,"high":595.89,"low":589.29,"close":595.64,"volume":1653766},{"date":"2025-09-05","open":595.47,"high":598.58,"low":579.03,"close":584.22,"volume":2432352},{"date":"2025-09-08","open":582.62,"high":589.79,"low":580.7,"close":586.6,"volume":1948397},{"date":"2025-09-09","open":583.54,"high":591.18,"low":583.3,"close":584.0,"volume":2266037},{"date":"2025-09-10","open":582.13,"high":582.13,"low":571.0,"close":579.38,"volume":2535457},{"date":"2025-09-11","open":580.88,"high":589.97,"low":580.01,"close":588.73,"volume":2407151},{"date":"2025-09-12","open":586.44,"high":589.21,"low":580.0,"close":580.41,"volume":2243176},{"date":"2025-09-15","open":582.73,"high":586.5,"low":581.5,"close":582.96,"volume":2222690},{"date":"2025-09-16","open":578.01,"high":588.11,"low":576.83,"close":586.42,"volume":2537009},{"date":"2025-09-17","open":587.71,"high":598.89,"low":587.44,"close":598.63,"volume":2931128},{"date":"2025-09-18","open":596.08,"high":601.62,"low":585.88,"close":586.05,"volume":3294579},{"date":"2025-09-19","open":588.62,"high":588.87,"low":581.51,"close":584.16,"volume":6745330},{"date":"2025-09-22","open":580.97,"high":587.35,"low":580.14,"close":584.49,"volume":3242067},{"date":"2025-09-23","open":585.45,"high":586.86,"low":568.25,"close":569.97,"volume":3223438},{"date":"2025-09-24","open":571.28,"high":571.66,"low":564.95,"close":568.81,"volume":2867508},{"date":"2025-09-25","open":565.0,"high":572.39,"low":564.57,"close":567.3,"volume":2700616},{"date":"2025-09-26","open":566.62,"high":569.66,"low":564.06,"close":565.13,"volume":2106623},{"date":"2025-09-29","open":566.0,"high":569.32,"low":562.51,"close":568.14,"volume":2615759},{"date":"2025-09-30","open":565.81,"high":570.63,"low":563.65,"close":568.81,"volume":2379325},{"date":"2025-10-01","open":565.68,"high":575.47,"low":565.01,"close":573.77,"volume":3685088},{"date":"2025-10-02","open":572.73,"high":579.84,"low":570.77,"close":577.33,"volume":2483584},{"date":"2025-10-03","open":576.43,"high":583.22,"low":576.43,"close":580.45,"volume":2332025},{"date":"2025-10-06","open":579.23,"high":581.14,"low":569.26,"close":578.81,"volume":2573878},{"date":"2025-10-07","open":578.99,"high":586.08,"low":578.91,"close":579.84,"volume":2120731},{"date":"2025-10-08","open":581.32,"high":583.07,"low":576.08,"close":576.44,"volume":1935142},{"date":"2025-10-09","open":577.24,"high":579.4,"low":562.51,"close":564.55,"volume":2580138},{"date":"2025-10-10","open":567.58,"high":569.43,"low":556.69,"close":557.48,"volume":3553902},{"date":"2025-10-13","open":558.0,"high":565.0,"low":553.01,"close":559.24,"volume":2996744},{"date":"2025-10-14","open":556.0,"high":569.81,"low":556.0,"close":567.92,"volume":2627569},{"date":"2025-10-15","open":564.3,"high":568.69,"low":559.4,"close":562.81,"volume":2262667},{"date":"2025-10-16","open":562.8,"high":564.65,"low":547.39,"close":549.88,"volume":3210724},{"date":"2025-10-17","open":552.49,"high":562.8,"low":552.01,"close":560.97,"volume":2756823},{"date":"2025-10-20","open":561.7,"high":567.42,"low":553.79,"close":566.36,"volume":2046523},{"date":"2025-10-21","open":562.16,"high":575.98,"low":560.77,"close":572.03,"volume":2722423},{"date":"2025-10-22","open":571.05,"high":576.43,"low":568.58,"close":571.36,"volume":1820634},{"date":"2025-10-23","open":574.36,"high":576.99,"low":571.67,"close":573.77,"volume":2187530},{"date":"2025-10-24","open":577.24,"high":580.82,"low":573.08,"close":573.67,"volume":1839844},{"date":"2025-10-27","open":575.72,"high":575.72,"low":566.48,"close":572.36,"volume":2980955},{"date":"2025-10-28","open":573.08,"high":573.99,"low":565.45,"close":565.93,"volume":2916366},{"date":"2025-10-29","open":561.63,"high":566.81,"low":551.23,"close":554.58,"volume":3763445},{"date":"2025-10-30","open":551.56,"high":562.92,"low":545.64,"close":553.68,"volume":4284723},{"date":"2025-10-31","open":548.89,"high":554.43,"low":543.53,"close":551.99,"volume":3567146},{"date":"2025-11-03","open":551.0,"high":551.0,"low":540.36,"close":544.07,"volume":3175507},{"date":"2025-11-04","open":544.83,"high":554.03,"low":542.48,"close":552.75,"volume":2653934},{"date":"2025-11-05","open":553.0,"high":556.33,"low":549.37,"close":553.31,"volume":2198568},{"date":"2025-11-06","open":550.18,"high":555.0,"low":547.86,"close":553.28,"volume":2593939},{"date":"2025-11-07","open":553.8,"high":558.67,"low":550.67,"close":551.97,"volume":2510504},{"date":"2025-11-10","open":552.28,"high":554.7,"low":548.58,"close":552.96,"volume":1978473},{"date":"2025-11-11","open":553.0,"high":558.53,"low":548.01,"close":558.35,"volume":1832614},{"date":"2025-11-12","open":560.0,"high":565.91,"low":558.41,"close":561.23,"volume":1761575},{"date":"2025-11-13","open":559.88,"high":563.6,"low":554.86,"close":555.57,"volume":2031717},{"date":"2025-11-14","open":556.04,"high":557.0,"low":544.05,"close":545.73,"volume":2567943},{"date":"2025-11-17","open":546.0,"high":549.32,"low":536.21,"close":536.85,"volume":2558245},{"date":"2025-11-18","open":533.56,"high":536.0,"low":524.7,"close":527.58,"volume":3594956},{"date":"2025-11-19","open":528.15,"high":531.0,"low":524.98,"close":530.36,"volume":2723121},{"date":"2025-11-20","open":533.29,"high":538.46,"low":527.18,"close":527.88,"volume":3240328},{"date":"2025-11-21","open":532.54,"high":544.41,"low":531.67,"close":540.4,"volume":3807747},{"date":"2025-11-24","open":542.71,"high":544.04,"low":535.11,"close":537.85,"volume":5941050},{"date":"2025-11-25","open":541.5,"high":550.4,"low":539.0,"close":546.47,"volume":3132873},{"date":"2025-11-26","open":548.48,"high":548.67,"low":544.17,"close":544.93,"volume":2185289},{"date":"2025-11-28","open":548.13,"high":551.4,"low":545.42,"close":550.53,"volume":1254830},{"date":"2025-12-01","open":547.64,"high":549.78,"low":543.39,"close":543.97,"volume":2227041},{"date":"2025-12-02","open":547.28,"high":554.75,"low":541.04,"close":545.91,"volume":3076100},{"date":"2025-12-03","open":547.32,"high":555.07,"low":546.5,"close":553.73,"volume":2688209},{"date":"2025-12-04","open":557.03,"high":559.0,"low":539.56,"close":542.31,"volume":2878839},{"date":"2025-12-05","open":541.71,"high":550.44,"low":541.25,"close":545.52,"volume":2126683},{"date":"2025-12-08","open":546.72,"high":547.33,"low":537.39,"close":540.44,"volume":2453795},{"date":"2025-12-09","open":538.71,"high":541.9,"low":535.92,"close":537.55,"volume":1965618},{"date":"2025-12-10","open":538.09,"high":544.95,"low":537.5,"close":538.86,"volume":3023598},{"date":"2025-12-11","open":542.77,"high":565.13,"low":542.65,"close":563.37,"volume":3659909},{"date":"2025-12-12","open":566.0,"high":573.71,"low":565.89,"close":571.93,"volume":3515442},{"date":"2025-12-15","open":572.88,"high":573.3,"low":567.16,"close":569.13,"volume":2713965},{"date":"2025-12-16","open":570.7,"high":571.0,"low":562.48,"close":566.02,"volume":2748858},{"date":"2025-12-17","open":565.52,"high":571.76,"low":563.56,"close":565.47,"volume":3287267},{"date":"2025-12-18","open":565.0,"high":569.13,"low":563.04,"close":566.21,"volume":2259001},{"date":"2025-12-19","open":566.22,"high":572.94,"low":565.2,"close":572.23,"volume":7262282},{"date":"2025-12-22","open":572.23,"high":579.45,"low":571.0,"close":575.7,"volume":2500224},{"date":"2025-12-23","open":575.89,"high":581.72,"low":575.75,"close":576.35,"volume":1794896},{"date":"2025-12-24","open":577.25,"high":582.29,"low":577.0,"close":579.45,"volume":1058901},{"date":"2025-12-26","open":579.75,"high":581.2,"low":578.68,"close":579.6,"volume":972291},{"date":"2025-12-29","open":579.6,"high":581.99,"low":577.41,"close":577.9,"volume":1274995},{"date":"2025-12-30","open":576.08,"high":577.78,"low":574.25,"close":577.42,"volume":1512854},{"date":"2025-12-31","open":576.56,"high":577.98,"low":570.62,"close":570.88,"volume":1736805},{"date":"2026-01-02","open":570.71,"high":570.88,"low":559.49,"close":563.13,"volume":3902028},{"date":"2026-01-05","open":559.62,"high":576.26,"low":558.45,"close":568.57,"volume":2865207},{"date":"2026-01-06","open":569.0,"high":581.37,"low":567.94,"close":580.34,"volume":4056465},{"date":"2026-01-07","open":579.27,"high":585.28,"low":577.62,"close":579.92,"volume":3654081},{"date":"2026-01-08","open":577.51,"high":589.67,"low":573.5,"close":580.07,"volume":3390231},{"date":"2026-01-09","open":578.11,"high":581.31,"low":575.34,"close":575.54,"volume":2221653},{"date":"2026-01-12","open":564.03,"high":567.88,"low":555.89,"close":566.28,"volume":3486353},{"date":"2026-01-13","open":558.95,"high":558.95,"low":533.7,"close":544.99,"volume":8721607},{"date":"2026-01-14","open":544.5,"high":548.59,"low":538.15,"close":546.82,"volume":3943995},{"date":"2026-01-15","open":548.52,"high":549.88,"low":539.0,"close":542.65,"volume":4005607},{"date":"2026-01-16","open":540.24,"high":544.03,"low":538.68,"close":539.49,"volume":3496998},{"date":"2026-01-20","open":530.6,"high":536.41,"low":528.51,"close":531.74,"volume":4098691},{"date":"2026-01-21","open":533.52,"high":537.4,"low":524.77,"close":527.57,"volume":4938103},{"date":"2026-01-22","open":529.92,"high":533.19,"low":523.81,"close":532.86,"volume":5115045},{"date":"2026-01-23","open":531.41,"high":532.14,"low":520.16,"close":524.74,"volume":5003231},{"date":"2026-01-26","open":526.71,"high":530.39,"low":522.65,"close":527.36,"volume":4839700},{"date":"2026-01-27","open":527.65,"high":529.11,"low":519.55,"close":520.41,"volume":3851113},{"date":"2026-01-28","open":521.96,"high":523.83,"low":518.27,"close":521.37,"volume":5483198},{"date":"2026-01-29","open":531.79,"high":544.24,"low":520.11,"close":543.73,"volume":5488332},{"date":"2026-01-30","open":541.01,"high":543.76,"low":535.23,"close":538.79,"volume":4307424},{"date":"2026-02-02","open":540.99,"high":557.12,"low":540.95,"close":555.37,"volume":4603303},{"date":"2026-02-03","open":554.33,"high":560.11,"low":549.03,"close":550.72,"volume":5706986},{"date":"2026-02-04","open":549.73,"high":556.6,"low":541.01,"close":553.52,"volume":4448326},{"date":"2026-02-05","open":554.85,"high":561.92,"low":549.95,"close":551.89,"volume":4621722},{"date":"2026-02-06","open":553.07,"high":556.79,"low":539.8,"close":548.74,"volume":3779756},{"date":"2026-02-09","open":543.71,"high":546.56,"low":534.2,"close":535.33,"volume":4110269},{"date":"2026-02-10","open":536.27,"high":547.0,"low":535.0,"close":540.39,"volume":2222686},{"date":"2026-02-11","open":538.15,"high":540.7,"low":533.11,"close":537.46,"volume":3691139},{"date":"2026-02-12","open":539.93,"high":543.0,"low":527.15,"close":527.46,"volume":3466689},{"date":"2026-02-13","open":529.06,"high":533.99,"low":516.02,"close":518.36,"volume":4017748},{"date":"2026-02-17","open":517.98,"high":525.86,"low":515.0,"close":521.93,"volume":3177954},{"date":"2026-02-18","open":522.49,"high":530.76,"low":519.4,"close":527.98,"volume":3575943},{"date":"2026-02-19","open":524.81,"high":526.53,"low":516.05,"close":520.26,"volume":3009727},{"date":"2026-02-20","open":520.25,"high":527.5,"low":518.59,"close":526.41,"volume":2838695},{"date":"2026-02-23","open":520.47,"high":522.72,"low":490.0,"close":496.03,"volume":6312538},{"date":"2026-02-24","open":493.74,"high":499.25,"low":491.26,"close":498.0,"volume":5292853},{"date":"2026-02-25","open":502.82,"high":510.54,"low":502.42,"close":509.39,"volume":4139100},{"date":"2026-02-26","open":510.95,"high":519.9,"low":509.01,"close":514.77,"volume":4843746},{"date":"2026-02-27","open":509.47,"high":518.76,"low":506.75,"close":517.21,"volume":5121696},{"date":"2026-03-02","open":509.48,"high":526.16,"low":507.34,"close":521.0,"volume":3827005},{"date":"2026-03-03","open":513.61,"high":526.8,"low":513.0,"close":524.32,"volume":4199725},{"date":"2026-03-04","open":524.16,"high":526.16,"low":520.28,"close":522.92,"volume":3154939},{"date":"2026-03-05","open":521.1,"high":525.32,"low":512.75,"close":524.66,"volume":3883392},{"date":"2026-03-06","open":519.64,"high":522.55,"low":512.2,"close":522.34,"volume":2873235},{"date":"2026-03-09","open":516.27,"high":520.89,"low":509.11,"close":517.72,"volume":3546721},{"date":"2026-03-10","open":516.95,"high":519.33,"low":511.0,"close":514.72,"volume":2759997},{"date":"2026-03-11","open":513.08,"high":515.31,"low":502.72,"close":504.0,"volume":2874472},{"date":"2026-03-12","open":500.0,"high":505.62,"low":496.29,"close":497.31,"volume":2702485},{"date":"2026-03-13","open":496.56,"high":501.86,"low":495.4,"close":497.99,"volume":2809362},{"date":"2026-03-16","open":498.62,"high":508.58,"low":498.62,"close":508.5,"volume":3450569},{"date":"2026-03-17","open":510.55,"high":516.96,"low":506.5,"close":506.58,"volume":2834310},{"date":"2026-03-18","open":503.75,"high":503.75,"low":487.92,"close":488.47,"volume":3458745},{"date":"2026-03-19","open":490.52,"high":497.08,"low":487.31,"close":491.14,"volume":3284594},{"date":"2026-03-20","open":492.47,"high":499.22,"low":491.01,"close":496.32,"volume":5762980},{"date":"2026-03-23","open":506.05,"high":507.04,"low":500.38,"close":500.38,"volume":2986060},{"date":"2026-03-24","open":495.64,"high":502.73,"low":493.24,"close":498.93,"volume":2278879},{"date":"2026-03-25","open":501.29,"high":506.25,"low":494.56,"close":502.76,"volume":2422194},{"date":"2026-03-26","open":500.51,"high":504.8,"low":499.05,"close":500.75,"volume":3995500},{"date":"2026-03-27","open":499.45,"high":500.05,"low":480.5,"close":484.24,"volume":3963668},{"date":"2026-03-30","open":488.03,"high":495.54,"low":487.0,"close":494.0,"volume":3629852},{"date":"2026-03-31","open":500.0,"high":501.41,"low":490.58,"close":499.66,"volume":4417888},{"date":"2026-04-01","open":502.23,"high":503.0,"low":485.65,"close":491.65,"volume":4607324},{"date":"2026-04-02","open":488.13,"high":499.88,"low":487.75,"close":493.44,"volume":2926029},{"date":"2026-04-06","open":493.75,"high":501.91,"low":491.18,"close":501.5,"volume":2466300},{"date":"2026-04-07","open":498.29,"high":502.6,"low":495.67,"close":498.28,"volume":3593276},{"date":"2026-04-08","open":508.0,"high":511.82,"low":505.86,"close":507.12,"volume":3874922},{"date":"2026-04-09","open":504.46,"high":506.67,"low":497.76,"close":503.57,"volume":3301945},{"date":"2026-04-10","open":502.01,"high":504.39,"low":495.67,"close":498.66,"volume":2842599},{"date":"2026-04-13","open":496.23,"high":508.87,"low":495.0,"close":508.58,"volume":3318078},{"date":"2026-04-14","open":508.0,"high":513.98,"low":506.69,"close":513.16,"volume":2745006},{"date":"2026-04-15","open":516.0,"high":522.44,"low":513.2,"close":519.96,"volume":2911264},{"date":"2026-04-16","open":518.03,"high":522.23,"low":517.01,"close":518.54,"volume":2967703},{"date":"2026-04-17","open":521.5,"high":527.47,"low":518.74,"close":521.3,"volume":3617639},{"date":"2026-04-20","open":520.76,"high":524.48,"low":514.54,"close":516.65,"volume":2503858},{"date":"2026-04-21","open":516.93,"high":523.11,"low":510.17,"close":511.35,"volume":3445130},{"date":"2026-04-22","open":512.07,"high":513.79,"low":505.72,"close":510.16,"volume":2288830},{"date":"2026-04-23","open":507.37,"high":509.65,"low":498.37,"close":502.38,"volume":2724324},{"date":"2026-04-24","open":499.0,"high":505.61,"low":495.63,"close":504.17,"volume":2406995},{"date":"2026-04-27","open":500.76,"high":509.05,"low":500.76,"close":506.43,"volume":2531469},{"date":"2026-04-28","open":512.25,"high":517.0,"low":507.24,"close":507.62,"volume":3892677},{"date":"2026-04-29","open":528.64,"high":534.21,"low":520.89,"close":525.23,"volume":5876719},{"date":"2026-04-30","open":504.5,"high":514.15,"low":498.96,"close":502.92,"volume":5975158},{"date":"2026-05-01","open":506.0,"high":509.0,"low":492.15,"close":495.46,"volume":4532019},{"date":"2026-05-04","open":495.0,"high":507.29,"low":493.88,"close":504.74,"volume":4419877},{"date":"2026-05-05","open":501.03,"high":503.88,"low":493.26,"close":497.08,"volume":4216704},{"date":"2026-05-06","open":499.14,"high":500.74,"low":489.73,"close":491.89,"volume":4363282},{"date":"2026-05-07","open":492.7,"high":503.52,"low":492.7,"close":500.94,"volume":4964090},{"date":"2026-05-08","open":500.13,"high":500.41,"low":491.73,"close":495.48,"volume":4143624},{"date":"2026-05-11","open":495.0,"high":501.66,"low":492.01,"close":497.81,"volume":3959768},{"date":"2026-05-12","open":500.61,"high":506.31,"low":499.75,"close":499.81,"volume":3296342},{"date":"2026-05-13","open":495.61,"high":498.6,"low":490.32,"close":490.64,"volume":3322810},{"date":"2026-05-14","open":491.28,"high":494.5,"low":488.01,"close":489.94,"volume":2585004},{"date":"2026-05-15","open":495.0,"high":502.28,"low":492.33,"close":494.2,"volume":3416567},{"date":"2026-05-18","open":491.49,"high":506.23,"low":490.95,"close":505.79,"volume":4076679},{"date":"2026-05-19","open":507.56,"high":512.9,"low":498.5,"close":499.7,"volume":3378300},{"date":"2026-05-20","open":493.5,"high":499.7,"low":490.8,"close":498.04,"volume":3615735},{"date":"2026-05-21","open":496.0,"high":501.38,"low":490.07,"close":499.62,"volume":2474916},{"date":"2026-05-22","open":499.88,"high":504.26,"low":497.32,"close":498.54,"volume":1959649},{"date":"2026-05-26","open":496.0,"high":496.85,"low":492.06,"close":493.01,"volume":1948492},{"date":"2026-05-27","open":493.01,"high":499.35,"low":492.51,"close":495.04,"volume":2835127},{"date":"2026-05-28","open":493.34,"high":494.58,"low":486.35,"close":493.75,"volume":3924814},{"date":"2026-05-29","open":494.5,"high":500.11,"low":492.84,"close":493.98,"volume":5693555},{"date":"2026-06-01","open":494.25,"high":497.13,"low":488.65,"close":495.25,"volume":4653390},{"date":"2026-06-02","open":493.06,"high":493.99,"low":477.68,"close":477.68,"volume":5028366},{"date":"2026-06-03","open":477.35,"high":481.96,"low":464.52,"close":471.55,"volume":5227279},{"date":"2026-06-04","open":479.56,"high":488.55,"low":477.46,"close":481.76,"volume":4020610},{"date":"2026-06-05","open":484.0,"high":494.0,"low":484.0,"close":491.08,"volume":4230676},{"date":"2026-06-08","open":486.76,"high":489.52,"low":483.7,"close":485.67,"volume":3091901},{"date":"2026-06-09","open":483.89,"high":495.42,"low":482.0,"close":495.24,"volume":3308180},{"date":"2026-06-10","open":497.47,"high":498.8,"low":486.5,"close":489.08,"volume":3239228},{"date":"2026-06-11","open":488.66,"high":491.47,"low":484.39,"close":486.51,"volume":4254462},{"date":"2026-06-12","open":488.88,"high":492.37,"low":484.54,"close":489.98,"volume":3861555},{"date":"2026-06-15","open":490.5,"high":493.55,"low":486.66,"close":490.64,"volume":3856410},{"date":"2026-06-16","open":491.86,"high":501.5,"low":489.51,"close":501.33,"volume":3959948},{"date":"2026-06-17","open":502.93,"high":504.64,"low":492.4,"close":492.99,"volume":2923688},{"date":"2026-06-18","open":494.77,"high":495.99,"low":488.91,"close":489.79,"volume":6527250},{"date":"2026-06-22","open":488.16,"high":495.66,"low":483.14,"close":484.09,"volume":3946005},{"date":"2026-06-23","open":488.83,"high":491.56,"low":484.42,"close":488.07,"volume":3887199},{"date":"2026-06-24","open":488.08,"high":498.44,"low":486.22,"close":494.41,"volume":3472399},{"date":"2026-06-25","open":496.0,"high":504.8,"low":488.65,"close":488.92,"volume":3560210},{"date":"2026-06-26","open":488.58,"high":504.36,"low":488.58,"close":499.02,"volume":12455853},{"date":"2026-06-29","open":502.5,"high":515.45,"low":502.5,"close":509.64,"volume":5642065},{"date":"2026-06-30","open":511.9,"high":514.0,"low":507.14,"close":513.6,"volume":6396730},{"date":"2026-07-01","open":517.25,"high":530.41,"low":513.42,"close":522.44,"volume":4274722},{"date":"2026-07-02","open":529.73,"high":539.63,"low":526.07,"close":539.39,"volume":4543113},{"date":"2026-07-06","open":539.99,"high":541.89,"low":522.68,"close":533.1,"volume":4184467},{"date":"2026-07-07","open":533.84,"high":543.65,"low":530.0,"close":531.62,"volume":3877582},{"date":"2026-07-08","open":531.11,"high":531.62,"low":517.21,"close":519.86,"volume":2716930},{"date":"2026-07-09","open":518.03,"high":523.23,"low":515.11,"close":523.2,"volume":2145807},{"date":"2026-07-10","open":527.26,"high":528.94,"low":519.65,"close":526.74,"volume":1911654},{"date":"2026-07-13","open":530.71,"high":539.93,"low":530.71,"close":537.7,"volume":3756590},{"date":"2026-07-14","open":534.99,"high":543.46,"low":532.06,"close":538.02,"volume":3187031},{"date":"2026-07-15","open":538.54,"high":541.24,"low":529.08,"close":535.21,"volume":3127703},{"date":"2026-07-16","open":541.5,"high":551.68,"low":539.69,"close":551.54,"volume":3820074},{"date":"2026-07-17","open":550.5,"high":551.72,"low":540.23,"close":543.6,"volume":4376030},{"date":"2026-07-20","open":540.0,"high":547.91,"low":538.01,"close":547.44,"volume":2851458},{"date":"2026-07-21","open":543.76,"high":544.34,"low":536.85,"close":538.3,"volume":2858273},{"date":"2026-07-22","open":538.94,"high":540.0,"low":530.73,"close":531.98,"volume":2829997},{"date":"2026-07-23","open":527.98,"high":530.88,"low":523.61,"close":530.29,"volume":2480868},{"date":"2026-07-24","open":531.46,"high":540.0,"low":529.69,"close":539.66,"volume":3054080},{"date":"2026-07-27","open":543.18,"high":553.89,"low":542.02,"close":551.71,"volume":2358254},{"date":"2026-07-28","open":561.03,"high":564.61,"low":557.43,"close":562.75,"volume":3124624},{"date":"2026-07-29","open":555.06,"high":569.99,"low":554.92,"close":563.32,"volume":3272075},{"date":"2026-07-30","open":577.36,"high":582.62,"low":567.63,"close":577.35,"volume":5007413},{"date":"2026-07-31","open":567.68,"high":575.42,"low":563.42,"close":573.1,"volume":4574178},{"date":"2026-08-03","open":580.0,"high":583.71,"low":570.78,"close":570.97,"volume":3507342},{"date":"2026-08-04","open":566.99,"high":573.35,"low":564.0,"close":571.1,"volume":3129992},{"date":"2026-08-05","open":575.74,"high":578.26,"low":568.6,"close":570.48,"volume":2920489},{"date":"2026-08-06","open":573.21,"high":576.36,"low":566.37,"close":575.95,"volume":4165583},{"date":"2026-08-07","open":572.57,"high":572.99,"low":561.62,"close":562.95,"volume":3018851},{"date":"2026-08-10","open":561.11,"high":566.77,"low":559.36,"close":563.17,"volume":2643497},{"date":"2026-08-11","open":562.71,"high":567.63,"low":560.0,"close":561.44,"volume":3007422},{"date":"2026-08-12","open":557.56,"high":563.55,"low":556.06,"close":559.73,"volume":2859652},{"date":"2026-08-13","open":565.61,"high":568.28,"low":557.7,"close":567.04,"volume":2817573},{"date":"2026-08-14","open":567.95,"high":570.67,"low":564.44,"close":569.29,"volume":2942634},{"date":"2026-08-17","open":563.72,"high":569.27,"low":561.26,"close":562.26,"volume":2739496},{"date":"2026-08-18","open":563.87,"high":578.5,"low":563.18,"close":574.31,"volume":4439574},{"date":"2026-08-19","open":571.5,"high":582.93,"low":570.33,"close":573.72,"volume":3050467},{"date":"2026-08-20","open":572.07,"high":579.61,"low":571.8,"close":573.85,"volume":2529593},{"date":"2026-08-21","open":574.55,"high":582.28,"low":573.04,"close":580.63,"volume":2815355}]},"options":{"as_of":"2026-08-21","share_class_symbols":["MA"],"archive_start":"2026-05-23","archive_end":"2026-08-21","archive_sessions":62,"flag_sessions":0,"call_side_sessions":0,"put_side_sessions":0,"two_sided_sessions":0,"recent_flags":[],"current":{"eligible":true,"score_symbol":"MA","call_side_rank":null,"call_side_symbol":null,"put_side_rank":null,"put_side_symbol":null,"bullish_score":-0.29,"bearish_score":-0.06,"call_oi_otm_growth":-22943000.0,"put_oi_otm_growth":170729000.0,"call_vol_oi_ratio_otm":0.083,"put_vol_oi_ratio_otm":0.091},"strong_score_threshold":1.5},"unusual_volume":{"archive_start":"2026-04-01","archive_end":"2026-08-21","flags":0,"recent_flags":[]},"ownership":{"managers_in_scope":20,"holders":2,"total_reported_value":680396736,"holdings":[{"fund":"Fundsmith","manager":"Terry Smith","cik":"0001569205","report_date":"2026-06-30","filing_date":"2026-08-14","symbols":["MA"],"value":639458194,"shares":1245051,"change_shares":1245051,"change_pct":null,"status":"new","pct_of_portfolio":4.69},{"fund":"Baron Capital Group","manager":"Ron Baron","cik":"0001017918","report_date":"2026-06-30","filing_date":"2026-08-14","symbols":["MA"],"value":40938542,"shares":79709,"change_shares":-45,"change_pct":-0.06,"status":"unchanged","pct_of_portfolio":0.06}]},"financials":{"available":true,"generated_at":"2026-08-16T02:06:21.242945+00:00","period":"Q2 FY2026","period_end":"2026-06-30","revenue":9277000000.0,"revenue_yoy_pct":14.07,"net_income":4388000000.0,"net_income_yoy_pct":18.56,"free_cash_flow":3482000000.0,"gross_margin_pct":null,"diluted_eps":4.97,"derived":["cashflow.cfo","cashflow.dividends","cashflow.buybacks","cashflow.capex"],"url":"/financials/ma"},"catalyst":null,"source_vintages":{"company_identity":"2026-08-23T02:31:30.861673+00:00","shares_outstanding":"2026-01-23T14:38:17.705331","prices":"2026-08-21","financials":"2026-08-23T02:28:01.623527+00:00","reported_earnings":"2026-08-21","unusual_options":"2026-08-21","unusual_volume":"2026-08-21","curated_13f":"2026-08-21T21:05:38.435822+00:00"}}