MASTERCARD INCORPORATED

Ticker: MA CUSIP: 57636Q104 Class: Common Stock

LONE PINE CAPITAL LLC's Holding History (CIK: 0001061165)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025
Shares 96,338 Value ($000) $54,997 Avg Close $558.95 Range $524.70 - $585.31
Q2 2024
Shares 1,043,557 Value ($000) $460,376 Avg Close $451.62 Range $433.19 - $478.53
Q1 2024
Shares 680,424 Value ($000) $327,672 Avg Close $452.59 Range $412.22 - $485.16
Q4 2023
Shares 1,100,790 Value ($000) $469,498 Avg Close $397.11 Range $355.66 - $423.46
Q3 2023
Shares 1,746,342 Value ($000) $691,394 Avg Close $396.22 Range $381.45 - $413.22
Q2 2023
Shares 1,176,808 Value ($000) $462,839 Avg Close $369.85 Range $350.88 - $389.52
Q1 2023
Shares 1,049,009 Value ($000) $381,220 Avg Close $357.45 Range $334.82 - $383.83
Q4 2022
Shares 1,346,712 Value ($000) $468,292 Avg Close $323.40 Range $272.05 - $362.83
Q3 2022
Shares 1,544,912 Value ($000) $439,280 Avg Close $325.17 Range $276.34 - $355.07
Q2 2022
Shares 1,544,912 Value ($000) $487,389 Avg Close $337.29 Range $297.42 - $374.14
Q1 2022
Shares 2,419,160 Value ($000) $864,559 Avg Close $351.61 Range $298.93 - $391.17
Q4 2021
Shares 4,822,796 Value ($000) $1,732,927 Avg Close $337.80 Range $298.92 - $362.54
Q2 2021
Shares 1,803,798 Value ($000) $658,549 Avg Close $362.28 Range $345.76 - $391.25
Q1 2021
Shares 2,031,733 Value ($000) $723,399 Avg Close $339.57 Range $304.04 - $379.11
Q4 2020
Shares 2,719,397 Value ($000) $970,662 Avg Close $323.35 Range $273.35 - $349.38
Q3 2020
Shares 1,763,571 Value ($000) $596,387 Avg Close $315.67 Range $280.27 - $356.58
Q2 2020
Shares 2,204,271 Value ($000) $651,803 Avg Close $273.34 Range $219.87 - $306.47
Q1 2020
Shares 2,311,471 Value ($000) $558,359 Avg Close $287.82 Range $193.62 - $336.19
Q4 2019
Shares 2,386,096 Value ($000) $712,464 Avg Close $272.58 Range $249.95 - $291.54
Q3 2019
Shares 1,607,257 Value ($000) $436,483 Avg Close $266.10 Range $245.19 - $283.62
Q2 2019
Shares 1,670,957 Value ($000) $442,018 Avg Close $241.35 Range $224.85 - $260.28
Q1 2019
Shares 2,791,487 Value ($000) $657,256 Avg Close $207.20 Range $174.02 - $228.35
Q4 2018
Shares 2,944,587 Value ($000) $555,496 Avg Close $190.92 Range $165.28 - $216.43
Q4 2017
Shares 3,362,667 Value ($000) $508,973 Avg Close $142.19 Range $134.47 - $147.90
Q3 2017
Shares 4,487,369 Value ($000) $633,617 Avg Close $126.35 Range $115.06 - $137.11
Q2 2017
Shares 4,641,369 Value ($000) $563,694 Avg Close $113.06 Range $105.80 - $120.27
Q2 2016
Shares 4,968,587 Value ($000) $437,534 Avg Close $90.26 Range $82.81 - $94.54
Q1 2016
Shares 5,076,587 Value ($000) $479,737 Avg Close $83.42 Range $74.09 - $90.24
Q4 2015
Shares 6,150,587 Value ($000) $598,821 Avg Close $92.19 Range $83.59 - $95.82
Q3 2015
Shares 8,343,895 Value ($000) $751,952 Avg Close $88.30 Range $70.14 - $93.23
Q2 2015
Shares 9,726,632 Value ($000) $909,246 Avg Close $86.11 Range $79.97 - $90.38
Q1 2015
Shares 12,973,653 Value ($000) $1,120,794 Avg Close $81.25 Range $74.77 - $87.12
Q4 2014
Shares 20,030,460 Value ($000) $1,725,824,434 Avg Close $76.31 Range $65.11 - $84.02
Q3 2014
Shares 15,082,787 Value ($000) $1,114,920 Avg Close $71.09 Range $68.75 - $73.96
Q2 2014
Shares 11,766,312 Value ($000) $864,471 Avg Close $69.24 Range $64.02 - $72.61
Q1 2014
Shares 7,294,819 Value ($000) $544,923 Avg Close $72.72 Range $66.78 - $78.88
Q4 2013
Shares 950,596 Value ($000) $794,185 Avg Close $69.03 Range $60.18 - $78.03
Q3 2013
Shares 700,604 Value ($000) $471,352 Avg Close $58.30 Range $52.66 - $64.55