Mastercard Incorporated (LON:0R2Z)
London · Delayed Price · Currency is GBP · Price in USD 578.92
+0.70 (0.12%)
At close: Oct 3, 2025
Mastercard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 577.63 | 582.94 | 573.03 | 578.92 | 578.92 | 0.12% | 1,712 |
| Oct 2, 2025 | 575.00 | 578.22 | 570.52 | 578.22 | 578.22 | 0.77% | 2,448 |
| Oct 1, 2025 | 570.23 | 575.29 | 564.20 | 573.79 | 573.79 | 1.07% | 2,246 |
| Sep 30, 2025 | 569.87 | 571.35 | 563.40 | 567.73 | 567.73 | 0.08% | 3,297 |
| Sep 29, 2025 | 567.60 | 572.40 | 562.51 | 567.28 | 567.28 | 0.05% | 8,225 |
| Sep 26, 2025 | 567.75 | 571.19 | 564.10 | 567.02 | 567.02 | 0.16% | 5,821 |
| Sep 25, 2025 | 570.37 | 572.74 | 561.00 | 566.11 | 566.11 | 0.02% | 12,084 |
| Sep 24, 2025 | 571.00 | 572.75 | 565.07 | 566.00 | 566.00 | -1.35% | 4,347 |
| Sep 23, 2025 | 585.06 | 591.00 | 573.12 | 573.76 | 573.76 | -1.86% | 8,421 |
| Sep 22, 2025 | 584.61 | 587.26 | 578.40 | 584.61 | 584.61 | 0.53% | 5,216 |
| Sep 19, 2025 | 588.06 | 592.39 | 581.45 | 581.55 | 581.55 | -1.65% | 10,906 |
| Sep 18, 2025 | 598.62 | 603.90 | 591.17 | 591.33 | 591.33 | -0.93% | 2,269 |
| Sep 17, 2025 | 588.74 | 596.93 | 583.00 | 596.86 | 596.86 | 1.86% | 1,549 |
| Sep 16, 2025 | 581.76 | 587.40 | 573.76 | 585.95 | 585.95 | 0.47% | 2,431 |
| Sep 15, 2025 | 580.06 | 586.55 | 577.64 | 583.18 | 583.18 | 0.22% | 5,656 |
| Sep 12, 2025 | 588.73 | 591.00 | 581.22 | 581.90 | 581.90 | -1.04% | 2,149 |
| Sep 11, 2025 | 579.98 | 589.00 | 577.00 | 587.99 | 587.99 | 1.73% | 3,118 |
| Sep 10, 2025 | 583.79 | 586.20 | 571.08 | 578.00 | 578.00 | -1.39% | 5,413 |
| Sep 9, 2025 | 587.96 | 591.29 | 582.90 | 586.12 | 586.12 | -0.30% | 1,249 |
| Sep 8, 2025 | 592.60 | 592.67 | 580.70 | 587.88 | 587.88 | 1.36% | 4,120 |
| Sep 5, 2025 | 598.80 | 599.00 | 579.19 | 580.00 | 580.00 | -2.54% | 3,692 |
| Sep 4, 2025 | 595.36 | 597.93 | 587.40 | 595.10 | 595.10 | 0.63% | 1,456 |
| Sep 3, 2025 | 590.97 | 593.00 | 584.23 | 591.36 | 591.36 | 0.02% | 1,247 |
| Sep 2, 2025 | 600.60 | 600.60 | 586.00 | 591.24 | 591.24 | -0.82% | 3,723 |
| Aug 29, 2025 | 591.51 | 596.66 | 587.00 | 596.14 | 596.14 | 0.63% | 738 |
| 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 |