Mastercard Incorporated (LON:0R2Z)
London · Delayed Price · Currency is GBP · Price in USD 592.44
+1.95 (0.33%)
At close: Aug 28, 2025
Mastercard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 589.64 | 595.50 | 588.50 | 592.44 | 592.44 | 0.33% | 693 |
| Aug 27, 2025 | 591.01 | 594.37 | 589.20 | 590.49 | 590.49 | 0.23% | 1,927 |
| Aug 26, 2025 | 585.00 | 596.75 | 585.00 | 589.16 | 589.16 | -0.88% | 1,891 |
| Aug 25, 2025 | 599.99 | 600.59 | 593.02 | 594.41 | 594.41 | -0.61% | 6,420 |
| Aug 22, 2025 | 591.96 | 601.74 | 589.50 | 598.06 | 598.06 | 1.36% | 1,622 |
| Aug 21, 2025 | 589.54 | 594.01 | 584.01 | 590.03 | 590.03 | 0.28% | 466 |
| Aug 20, 2025 | 583.01 | 593.24 | 582.90 | 588.36 | 588.36 | 0.17% | 2,569 |
| Aug 19, 2025 | 584.49 | 590.52 | 583.42 | 587.37 | 587.37 | 0.87% | 1,497 |
| Aug 18, 2025 | 582.00 | 586.00 | 577.50 | 582.31 | 582.31 | -0.14% | 3,335 |
| Aug 15, 2025 | 581.99 | 588.95 | 579.64 | 583.13 | 583.13 | 0.60% | 1,687 |
| Aug 14, 2025 | 578.09 | 581.03 | 574.53 | 579.64 | 579.64 | 0.73% | 2,286 |
| Aug 13, 2025 | 574.00 | 580.61 | 563.63 | 575.43 | 575.43 | 0.54% | 1,634 |
| Aug 12, 2025 | 573.62 | 577.99 | 562.50 | 572.35 | 572.35 | -0.17% | 729 |
| Aug 11, 2025 | 570.36 | 577.07 | 569.77 | 573.35 | 573.35 | -0.24% | 1,481 |
| Aug 8, 2025 | 563.90 | 575.88 | 561.00 | 574.71 | 574.71 | 3.11% | 3,409 |
| Aug 7, 2025 | 570.89 | 576.73 | 553.54 | 557.40 | 557.40 | -2.06% | 1,068 |
| Aug 6, 2025 | 566.14 | 570.32 | 564.26 | 569.14 | 569.14 | 0.34% | 1,475 |
| Aug 5, 2025 | 569.33 | 572.00 | 562.08 | 567.21 | 567.21 | -0.16% | 2,344 |
| Aug 4, 2025 | 560.51 | 569.62 | 560.00 | 568.10 | 568.10 | 1.96% | 1,318 |
| Aug 1, 2025 | 561.00 | 568.38 | 556.22 | 557.20 | 557.20 | -2.98% | 4,801 |
| Jul 31, 2025 | 567.80 | 579.42 | 553.99 | 574.30 | 574.30 | 2.15% | 3,986 |
| Jul 30, 2025 | 562.49 | 565.76 | 556.14 | 562.21 | 562.21 | -0.40% | 852 |
| Jul 29, 2025 | 568.00 | 573.00 | 564.07 | 564.46 | 564.46 | -0.51% | 780 |
| Jul 28, 2025 | 567.01 | 571.51 | 566.29 | 567.38 | 567.38 | -0.37% | 1,745 |
| Jul 25, 2025 | 563.00 | 569.50 | 563.00 | 569.50 | 569.50 | 0.76% | 1,526 |
| Jul 24, 2025 | 563.29 | 567.64 | 561.20 | 565.22 | 565.22 | 0.72% | 2,112 |
| Jul 23, 2025 | 561.00 | 561.98 | 554.47 | 561.18 | 561.18 | 0.50% | 3,447 |
| Jul 22, 2025 | 558.94 | 560.30 | 555.00 | 558.41 | 558.41 | 0.12% | 3,113 |
| Jul 21, 2025 | 553.20 | 558.00 | 552.36 | 557.75 | 557.75 | 0.99% | 1,898 |
| Jul 18, 2025 | 555.39 | 557.13 | 551.24 | 552.27 | 552.27 | -0.36% | 2,028 |
| Jul 17, 2025 | 560.00 | 560.00 | 550.52 | 554.26 | 554.26 | 0.14% | 1,006 |
| Jul 16, 2025 | 546.30 | 558.00 | 546.30 | 553.50 | 553.50 | - | 526 |
| Jul 15, 2025 | 555.92 | 561.28 | 548.80 | 553.49 | 553.49 | -0.22% | 1,182 |
| Jul 14, 2025 | 545.00 | 559.33 | 545.00 | 554.68 | 554.68 | 0.92% | 2,297 |
| Jul 11, 2025 | 562.99 | 563.00 | 548.24 | 549.62 | 549.62 | -2.63% | 12,238 |
| Jul 10, 2025 | 561.99 | 566.23 | 561.43 | 564.49 | 564.49 | 0.26% | 2,329 |
| Jul 9, 2025 | 562.00 | 564.18 | 559.26 | 563.02 | 563.02 | 0.28% | 1,297 |
| Jul 8, 2025 | 565.12 | 566.95 | 561.44 | 561.44 | 561.44 | -0.17% | 2,027 |
| Jul 7, 2025 | 571.20 | 571.50 | 562.32 | 562.41 | 562.41 | -0.91% | 1,638 |
| Jul 3, 2025 | 562.00 | 569.38 | 560.00 | 567.57 | 567.57 | 1.52% | 892 |
| Jul 2, 2025 | 565.79 | 569.49 | 557.88 | 559.10 | 559.10 | -1.10% | 6,818 |
| Jul 1, 2025 | 559.88 | 565.87 | 556.46 | 565.31 | 565.31 | 1.14% | 2,587 |
| Jun 30, 2025 | 554.75 | 560.17 | 551.71 | 558.95 | 558.95 | 1.01% | 4,627 |
| Jun 27, 2025 | 547.34 | 556.66 | 544.90 | 553.36 | 553.36 | 1.38% | 1,995 |
| Jun 26, 2025 | 550.00 | 550.00 | 542.73 | 545.84 | 545.84 | -0.73% | 1,703 |
| Jun 25, 2025 | 558.31 | 558.36 | 549.86 | 549.86 | 549.86 | -1.09% | 1,275 |
| Jun 24, 2025 | 546.83 | 563.90 | 546.83 | 555.94 | 555.94 | 3.28% | 4,582 |
| Jun 23, 2025 | 525.30 | 538.42 | 525.30 | 538.29 | 538.29 | 1.06% | 4,275 |
| Jun 20, 2025 | 545.64 | 545.64 | 527.44 | 532.66 | 532.66 | -3.40% | 118,978 |
| Jun 18, 2025 | 570.51 | 571.01 | 542.91 | 551.42 | 551.42 | -2.97% | 2,465 |