Mastercard Incorporated (SNSE:MA)
Chile · Delayed Price · Currency is CLP · Price in USD 567.65
0.00 (0.00%)
At close: Sep 25, 2026
SNSE:MA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 567.65 | 567.65 | 567.65 | 567.65 | 567.65 | - | - |
| Sep 24, 2026 | 567.65 | 567.65 | 567.65 | 567.65 | 567.65 | - | - |
| Sep 23, 2026 | 567.65 | 567.65 | 567.65 | 567.65 | 567.65 | - | - |
| Sep 22, 2026 | 567.65 | 567.65 | 567.65 | 567.65 | 567.65 | -1.18% | - |
| Sep 21, 2026 | 574.42 | 574.42 | 574.42 | 574.42 | 574.42 | - | - |
| Sep 17, 2026 | 574.42 | 574.42 | 574.42 | 574.42 | 574.42 | - | - |
| Sep 16, 2026 | 574.42 | 574.42 | 574.42 | 574.42 | 574.42 | - | - |
| Sep 15, 2026 | 574.42 | 574.42 | 574.42 | 574.42 | 574.42 | 0.74% | - |
| Sep 14, 2026 | 570.20 | 570.20 | 570.20 | 570.20 | 570.20 | - | - |
| Sep 11, 2026 | 570.20 | 570.20 | 570.20 | 570.20 | 570.20 | - | - |
| Sep 10, 2026 | 570.20 | 570.20 | 570.20 | 570.20 | 570.20 | - | - |
| Sep 9, 2026 | 570.20 | 570.20 | 570.20 | 570.20 | 570.20 | -4.94% | - |
| Sep 8, 2026 | 599.86 | 599.86 | 599.86 | 599.86 | 599.86 | - | - |
| Sep 7, 2026 | 599.86 | 599.86 | 599.86 | 599.86 | 599.86 | - | - |
| Sep 4, 2026 | 599.86 | 599.86 | 599.86 | 599.86 | 599.86 | - | - |
| Sep 3, 2026 | 599.86 | 599.86 | 599.86 | 599.86 | 599.86 | - | - |
| Sep 2, 2026 | 599.86 | 599.86 | 599.86 | 599.86 | 599.86 | - | - |
| Sep 1, 2026 | 599.86 | 599.86 | 599.86 | 599.86 | 599.86 | - | - |
| Aug 31, 2026 | 599.86 | 599.86 | 599.86 | 599.86 | 599.86 | - | - |
| Aug 28, 2026 | 599.86 | 599.86 | 599.86 | 599.86 | 599.86 | - | - |
| Aug 27, 2026 | 599.86 | 599.86 | 599.86 | 599.86 | 599.86 | - | - |
| Aug 26, 2026 | 599.86 | 599.86 | 599.86 | 599.86 | 599.86 | - | - |
| Aug 25, 2026 | 599.86 | 599.86 | 599.86 | 599.86 | 599.86 | 6.69% | - |
| Aug 24, 2026 | 562.26 | 562.26 | 562.26 | 562.26 | 562.26 | - | - |
| Aug 21, 2026 | 562.26 | 562.26 | 562.26 | 562.26 | 562.26 | - | - |
| Aug 20, 2026 | 562.26 | 562.26 | 562.26 | 562.26 | 562.26 | - | - |
| Aug 19, 2026 | 562.26 | 562.26 | 562.26 | 562.26 | 562.26 | - | - |
| Aug 18, 2026 | 562.26 | 562.26 | 562.26 | 562.26 | 562.26 | -0.16% | - |
| Aug 17, 2026 | 563.17 | 563.17 | 563.17 | 563.17 | 563.17 | - | - |
| Aug 14, 2026 | 563.17 | 563.17 | 563.17 | 563.17 | 563.17 | - | - |
| Aug 13, 2026 | 563.17 | 563.17 | 563.17 | 563.17 | 563.17 | - | - |
| Aug 12, 2026 | 563.17 | 563.17 | 563.17 | 563.17 | 563.17 | - | - |
| Aug 11, 2026 | 563.17 | 563.17 | 563.17 | 563.17 | 563.17 | -1.37% | - |
| Aug 10, 2026 | 570.97 | 570.97 | 570.97 | 570.97 | 570.97 | - | - |
| Aug 7, 2026 | 570.97 | 570.97 | 570.97 | 570.97 | 570.97 | - | - |
| Aug 6, 2026 | 570.97 | 570.97 | 570.97 | 570.97 | 570.97 | - | - |
| Aug 5, 2026 | 570.97 | 570.97 | 570.97 | 570.97 | 570.97 | - | - |
| Aug 4, 2026 | 571.12 | 571.12 | 571.12 | 570.97 | 570.97 | 3.49% | 18 |
| Aug 3, 2026 | 551.71 | 551.71 | 551.71 | 551.71 | 551.71 | - | - |
| Jul 31, 2026 | 551.71 | 551.71 | 551.71 | 551.71 | 551.71 | - | - |
| Jul 30, 2026 | 551.71 | 551.71 | 551.71 | 551.71 | 551.71 | - | - |
| Jul 29, 2026 | 551.71 | 551.71 | 551.71 | 551.71 | 551.71 | - | - |
| Jul 28, 2026 | 551.71 | 551.71 | 551.71 | 551.71 | 551.71 | 0.78% | - |
| Jul 27, 2026 | 547.44 | 547.44 | 547.44 | 547.44 | 547.44 | - | - |
| Jul 24, 2026 | 547.44 | 547.44 | 547.44 | 547.44 | 547.44 | - | - |
| Jul 23, 2026 | 547.44 | 547.44 | 547.44 | 547.44 | 547.44 | - | - |
| Jul 22, 2026 | 547.44 | 547.44 | 547.44 | 547.44 | 547.44 | - | - |
| Jul 21, 2026 | 547.44 | 547.44 | 547.44 | 547.44 | 547.44 | -0.01% | - |
| Jul 20, 2026 | 544.92 | 547.50 | 544.92 | 547.50 | 547.50 | 10.93% | 7 |
| Jul 17, 2026 | 493.54 | 493.54 | 493.54 | 493.54 | 493.54 | - | - |