Mastercard Incorporated (SNSE:MACL)
Chile · Delayed Price · Currency is CLP 445,900
-92,900 (-17.24%)
At close: May 8, 2026
SNSE:MACL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 445,900.00 | 445,900.00 | 445,900.00 | 445,900.00 | 445,900.00 | -17.24% | 133 |
| May 7, 2026 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | - | - |
| May 6, 2026 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | - | - |
| May 5, 2026 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | - | - |
| May 4, 2026 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | - | - |
| Apr 30, 2026 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | - | - |
| Apr 29, 2026 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | - | - |
| Apr 28, 2026 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | - | - |
| Apr 27, 2026 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | - | - |
| Apr 24, 2026 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | - | - |
| Apr 23, 2026 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | - | - |
| Apr 22, 2026 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | - | - |
| Apr 21, 2026 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | - | - |
| Apr 20, 2026 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | - | - |
| Apr 17, 2026 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | - | - |
| Apr 16, 2026 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | - | - |
| Apr 15, 2026 | 459,480.00 | 459,480.00 | 459,480.00 | 538,800.00 | 538,800.00 | - | 1 |
| Apr 14, 2026 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | - | - |
| Apr 13, 2026 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | - | - |
| Apr 10, 2026 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | - | - |
| Apr 9, 2026 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | - | - |
| Apr 8, 2026 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | 538,017.97 | - | - |
| Apr 7, 2026 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | 538,017.97 | - | - |
| Apr 6, 2026 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | 538,017.97 | - | - |
| Apr 2, 2026 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | 538,017.97 | - | - |
| Apr 1, 2026 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | 538,017.97 | - | - |
| Mar 31, 2026 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | 538,017.97 | - | - |
| Mar 30, 2026 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | 538,017.97 | - | - |
| Mar 27, 2026 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | 538,017.97 | - | - |
| Mar 26, 2026 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | 538,017.97 | - | - |
| Mar 25, 2026 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | 538,017.97 | - | - |
| Mar 24, 2026 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | 538,017.97 | - | - |
| Mar 23, 2026 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | 538,017.97 | - | - |
| Mar 20, 2026 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | 538,017.97 | - | - |
| Mar 19, 2026 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | 538,017.97 | - | - |
| Mar 18, 2026 | 451,000.00 | 451,000.00 | 451,000.00 | 538,800.00 | 538,017.97 | - | 2 |
| Mar 17, 2026 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | 538,017.97 | - | - |
| Mar 16, 2026 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | 538,017.97 | - | - |
| Mar 13, 2026 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | 538,017.97 | - | - |
| Mar 12, 2026 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | 538,017.97 | - | - |
| Mar 11, 2026 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | 538,017.97 | - | - |
| Mar 10, 2026 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | 538,017.97 | - | - |
| Mar 9, 2026 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | 538,017.97 | - | - |
| Mar 6, 2026 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | 538,017.97 | - | - |
| Mar 5, 2026 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | 538,017.97 | - | - |
| Mar 4, 2026 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | 538,017.97 | - | - |
| Mar 3, 2026 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | 538,017.97 | - | - |
| Mar 2, 2026 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | 538,017.97 | - | - |
| Feb 27, 2026 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | 538,017.97 | - | - |
| Feb 26, 2026 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | 538,017.97 | - | - |