Mastercard Incorporated (LON:0R2Z)
London · Delayed Price · Currency is GBP · Price in USD 533.75
-4.68 (-0.87%)
Feb 12, 2026, 5:10 PM GMT
Mastercard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 537.38 | 541.99 | 533.11 | 533.11 | - | -0.99% | 112 |
| 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 |
| Dec 18, 2025 | 566.31 | 568.62 | 559.00 | 567.13 | 566.29 | -0.15% | 3,557 |
| Dec 17, 2025 | 566.45 | 571.71 | 559.43 | 568.00 | 567.16 | 0.43% | 3,017 |
| Dec 16, 2025 | 566.76 | 572.00 | 562.49 | 565.57 | 564.73 | -0.36% | 1,075 |
| Dec 15, 2025 | 574.95 | 575.75 | 567.48 | 567.59 | 566.75 | -0.79% | 5,735 |
| Dec 12, 2025 | 564.75 | 573.70 | 563.00 | 572.13 | 571.28 | 1.99% | 2,111 |
| Dec 11, 2025 | 539.10 | 561.46 | 537.56 | 560.98 | 560.15 | 3.79% | 8,665 |
| Dec 10, 2025 | 539.50 | 544.79 | 537.40 | 540.51 | 539.71 | 0.35% | 895 |
| Dec 9, 2025 | 542.42 | 544.22 | 536.00 | 538.63 | 537.83 | -0.05% | 4,062 |
| Dec 8, 2025 | 546.00 | 555.00 | 537.36 | 538.92 | 538.12 | -1.76% | 3,402 |
| Dec 5, 2025 | 542.31 | 550.37 | 540.78 | 548.57 | 547.76 | 1.01% | 3,382 |
| Dec 4, 2025 | 555.75 | 558.25 | 541.91 | 543.07 | 542.26 | -1.61% | 4,276 |
| Dec 3, 2025 | 548.74 | 553.16 | 545.01 | 551.95 | 551.13 | 0.17% | 1,158 |
| Dec 2, 2025 | 546.61 | 554.65 | 541.03 | 551.00 | 550.18 | 0.67% | 3,044 |
| Dec 1, 2025 | 558.00 | 567.00 | 545.64 | 547.31 | 546.50 | -0.43% | 16,404 |