Mastercard Incorporated (LON:0R2Z)
London · Delayed Price · Currency is GBP · Price in USD 525.00
+3.25 (0.62%)
Mar 5, 2026, 1:33 PM GMT
Mastercard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 525.39 | 526.99 | 517.00 | 526.49 | - | 0.91% | 24 |
| Mar 4, 2026 | 522.02 | 531.00 | 513.25 | 521.75 | 521.75 | -0.69% | 1,965 |
| Mar 3, 2026 | 518.61 | 526.78 | 510.72 | 525.39 | 525.39 | 0.25% | 2,164 |
| Mar 2, 2026 | 515.00 | 524.06 | 505.31 | 524.06 | 524.06 | 1.99% | 10,159 |
| Feb 27, 2026 | 514.74 | 517.71 | 506.79 | 513.85 | 513.85 | -0.09% | 9,923 |
| Feb 26, 2026 | 509.00 | 520.00 | 506.34 | 514.31 | 514.31 | 0.93% | 4,948 |
| Feb 25, 2026 | 500.00 | 510.00 | 497.00 | 509.55 | 509.55 | 2.48% | 9,666 |
| Feb 24, 2026 | 499.20 | 504.00 | 491.00 | 497.20 | 497.20 | 0.77% | 16,245 |
| Feb 23, 2026 | 526.00 | 529.00 | 492.64 | 493.42 | 493.42 | -5.90% | 16,787 |
| Feb 20, 2026 | 521.90 | 530.75 | 517.00 | 524.33 | 524.33 | 1.42% | 5,387 |
| Feb 19, 2026 | 531.00 | 532.00 | 516.04 | 516.99 | 516.99 | -2.36% | 3,109 |
| Feb 18, 2026 | 522.75 | 530.85 | 520.00 | 529.48 | 529.48 | 1.28% | 6,391 |
| Feb 17, 2026 | 519.00 | 526.69 | 515.00 | 522.81 | 522.81 | 0.35% | 7,457 |
| Feb 13, 2026 | 529.42 | 534.50 | 516.32 | 520.98 | 520.98 | -1.78% | 8,127 |
| Feb 12, 2026 | 537.38 | 543.25 | 528.12 | 530.40 | 530.40 | -1.49% | 4,253 |
| Feb 11, 2026 | 541.78 | 543.10 | 532.89 | 538.43 | 538.43 | -0.56% | 4,998 |
| Feb 10, 2026 | 536.06 | 547.19 | 531.99 | 541.46 | 541.46 | 0.61% | 2,286 |
| Feb 9, 2026 | 549.12 | 556.00 | 534.12 | 538.20 | 538.20 | -0.90% | 7,050 |
| Feb 6, 2026 | 551.26 | 559.01 | 539.57 | 543.11 | 543.11 | -1.57% | 2,816 |
| Feb 5, 2026 | 550.50 | 562.00 | 544.01 | 551.79 | 551.79 | 0.11% | 5,551 |
| Feb 4, 2026 | 551.63 | 557.20 | 541.00 | 551.21 | 551.21 | -0.80% | 13,942 |
| Feb 3, 2026 | 554.99 | 560.03 | 546.22 | 555.65 | 555.65 | 0.71% | 5,736 |
| Feb 2, 2026 | 536.90 | 551.89 | 530.00 | 551.76 | 551.76 | 1.91% | 6,754 |
| Jan 30, 2026 | 537.41 | 544.43 | 534.04 | 541.44 | 541.44 | 0.05% | 2,817 |
| Jan 29, 2026 | 522.81 | 542.00 | 520.00 | 541.15 | 541.15 | 3.99% | 7,529 |
| Jan 28, 2026 | 522.77 | 524.50 | 518.00 | 520.41 | 520.41 | -0.45% | 5,235 |
| Jan 27, 2026 | 528.79 | 537.22 | 522.19 | 522.74 | 522.74 | -0.43% | 79,979 |
| Jan 26, 2026 | 525.11 | 530.00 | 522.90 | 525.01 | 525.01 | 0.32% | 16,824 |
| Jan 23, 2026 | 534.66 | 542.84 | 520.33 | 523.33 | 523.33 | -1.05% | 6,640 |
| Jan 22, 2026 | 529.83 | 537.51 | 523.85 | 528.86 | 528.86 | 0.64% | 3,945 |
| Jan 21, 2026 | 533.48 | 541.74 | 524.75 | 525.50 | 525.50 | -0.80% | 4,312 |
| Jan 20, 2026 | 538.88 | 545.00 | 528.44 | 529.72 | 529.72 | -2.19% | 4,296 |
| Jan 16, 2026 | 543.98 | 549.70 | 538.29 | 541.56 | 541.56 | -0.09% | 11,579 |
| Jan 15, 2026 | 547.87 | 555.00 | 539.84 | 542.05 | 542.05 | -0.64% | 4,553 |
| Jan 14, 2026 | 545.00 | 550.00 | 538.40 | 545.55 | 545.55 | - | 6,986 |
| Jan 13, 2026 | 567.01 | 570.40 | 534.01 | 545.54 | 545.54 | -3.50% | 5,570 |
| Jan 12, 2026 | 569.80 | 572.54 | 555.89 | 565.33 | 565.33 | -2.47% | 3,032 |
| Jan 9, 2026 | 579.00 | 584.00 | 572.32 | 579.64 | 579.64 | -0.81% | 969 |
| Jan 8, 2026 | 579.82 | 589.12 | 572.32 | 584.37 | 583.51 | 0.08% | 969 |
| Jan 7, 2026 | 579.08 | 584.51 | 575.00 | 583.92 | 583.05 | 0.72% | 2,154 |
| Jan 6, 2026 | 571.23 | 581.07 | 565.00 | 579.72 | 578.86 | 0.90% | 4,625 |
| Jan 5, 2026 | 561.20 | 576.11 | 552.00 | 574.54 | 573.69 | 2.53% | 3,300 |
| Jan 2, 2026 | 572.72 | 582.90 | 559.32 | 560.37 | 559.54 | -2.54% | 4,689 |
| Dec 31, 2025 | 576.99 | 580.00 | 569.39 | 574.99 | 574.14 | -0.18% | 480 |
| Dec 30, 2025 | 576.98 | 584.00 | 571.82 | 576.03 | 575.18 | -0.39% | 977 |
| Dec 29, 2025 | 579.10 | 590.00 | 572.31 | 578.27 | 577.41 | -0.32% | 695 |
| Dec 24, 2025 | 575.72 | 582.30 | 568.81 | 580.15 | 579.29 | 0.48% | 383 |
| Dec 23, 2025 | 576.75 | 581.58 | 570.00 | 577.38 | 576.52 | 0.03% | 1,297 |
| Dec 22, 2025 | 572.00 | 579.44 | 570.00 | 577.22 | 576.37 | 1.43% | 1,377 |
| Dec 19, 2025 | 564.62 | 571.04 | 561.68 | 569.10 | 568.25 | 0.35% | 3,705 |