Skip to main content
logo
Mastercard Incorporated (LON:0R2Z)
London flag London · Delayed Price · Currency is GBP · Price in USD
525.90
+0.11 (0.02%)
Jan 22, 2026, 5:05 PM GMT

Mastercard Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 2026529.83537.51529.00532.00-1.24%289
Jan 21, 2026533.48541.74524.75525.50525.50-0.80%4,312
Jan 20, 2026538.88545.00528.44529.72529.72-2.19%4,296
Jan 16, 2026543.98549.70538.29541.56541.56-0.09%11,579
Jan 15, 2026547.87555.00539.84542.05542.05-0.64%4,553
Jan 14, 2026545.00550.00538.40545.55545.55-6,986
Jan 13, 2026567.01570.40534.01545.54545.54-3.50%5,570
Jan 12, 2026569.80572.54555.89565.33565.33-2.47%3,032
Jan 9, 2026579.00584.00572.32579.64579.64-0.81%969
Jan 8, 2026579.82589.12572.32584.37583.510.08%969
Jan 7, 2026579.08584.51575.00583.92583.050.72%2,154
Jan 6, 2026571.23581.07565.00579.72578.860.90%4,625
Jan 5, 2026561.20576.11552.00574.54573.692.53%3,300
Jan 2, 2026572.72582.90559.32560.37559.54-2.54%4,689
Dec 31, 2025576.99580.00569.39574.99574.14-0.18%480
Dec 30, 2025576.98584.00571.82576.03575.18-0.39%977
Dec 29, 2025579.10590.00572.31578.27577.41-0.32%695
Dec 24, 2025575.72582.30568.81580.15579.290.48%383
Dec 23, 2025576.75581.58570.00577.38576.520.03%1,297
Dec 22, 2025572.00579.44570.00577.22576.371.43%1,377
Dec 19, 2025564.62571.04561.68569.10568.250.35%3,705
Dec 18, 2025566.31568.62559.00567.13566.29-0.15%3,557
Dec 17, 2025566.45571.71559.43568.00567.160.43%3,017
Dec 16, 2025566.76572.00562.49565.57564.73-0.36%1,075
Dec 15, 2025574.95575.75567.48567.59566.75-0.79%5,735
Dec 12, 2025564.75573.70563.00572.13571.281.99%2,111
Dec 11, 2025539.10561.46537.56560.98560.153.79%8,665
Dec 10, 2025539.50544.79537.40540.51539.710.35%895
Dec 9, 2025542.42544.22536.00538.63537.83-0.05%4,062
Dec 8, 2025546.00555.00537.36538.92538.12-1.76%3,402
Dec 5, 2025542.31550.37540.78548.57547.761.01%3,382
Dec 4, 2025555.75558.25541.91543.07542.26-1.61%4,276
Dec 3, 2025548.74553.16545.01551.95551.130.17%1,158
Dec 2, 2025546.61554.65541.03551.00550.180.67%3,044
Dec 1, 2025558.00567.00545.64547.31546.50-0.43%16,404
Nov 28, 2025549.49555.50545.00549.66548.840.44%3,071
Nov 26, 2025548.17552.46542.03547.27546.46-0.38%3,529
Nov 25, 2025539.31549.54538.64549.33548.511.63%8,877
Nov 24, 2025547.81558.00537.84540.49539.69-0.45%2,754
Nov 21, 2025531.89544.47527.71542.92542.111.26%3,610
Nov 20, 2025532.58539.03531.00536.17535.371.79%7,587
Nov 19, 2025527.58536.85524.91526.73525.95-0.31%2,751
Nov 18, 2025538.10538.10524.84528.37527.59-2.44%8,305
Nov 17, 2025557.72566.00539.85541.59540.79-1.00%11,534
Nov 14, 2025554.01557.68546.82547.06546.25-2.09%1,768
Nov 13, 2025561.00565.90555.32558.72557.89-0.80%924
Nov 12, 2025558.97566.00554.90563.24562.401.20%2,222
Nov 11, 2025552.93557.77547.50556.57555.741.05%5,630
Nov 10, 2025554.99556.09549.04550.76549.94-0.56%1,862
Nov 7, 2025553.87558.65550.00553.84553.020.28%3,801