Mastercard Incorporated (SNSE:MACL)
Chile · Delayed Price · Currency is CLP 540,400
0.00 (0.00%)
At close: Sep 28, 2026
SNSE:MACL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 540,400.00 | 540,400.00 | 540,400.00 | 540,400.00 | 540,400.00 | - | - |
| Sep 24, 2026 | 540,400.00 | 540,400.00 | 540,400.00 | 540,400.00 | 540,400.00 | - | - |
| Sep 23, 2026 | 540,400.00 | 540,400.00 | 540,400.00 | 540,400.00 | 540,400.00 | - | - |
| Sep 22, 2026 | 540,400.00 | 540,400.00 | 540,400.00 | 540,400.00 | 540,400.00 | -1.75% | - |
| Sep 21, 2026 | 550,020.00 | 550,020.00 | 550,020.00 | 550,020.00 | 550,020.00 | - | - |
| Sep 17, 2026 | 550,020.00 | 550,020.00 | 550,020.00 | 550,020.00 | 550,020.00 | - | - |
| Sep 16, 2026 | 550,020.00 | 550,020.00 | 550,020.00 | 550,020.00 | 550,020.00 | - | - |
| Sep 15, 2026 | 550,020.00 | 550,020.00 | 550,020.00 | 550,020.00 | 550,020.00 | 4.06% | - |
| Sep 14, 2026 | 528,540.00 | 528,540.00 | 528,540.00 | 528,540.00 | 528,540.00 | - | - |
| Sep 11, 2026 | 528,540.00 | 528,540.00 | 528,540.00 | 528,540.00 | 528,540.00 | - | - |
| Sep 10, 2026 | 528,540.00 | 528,540.00 | 528,540.00 | 528,540.00 | 528,540.00 | - | - |
| Sep 9, 2026 | 528,540.00 | 528,540.00 | 528,540.00 | 528,540.00 | 528,540.00 | -3.67% | - |
| Sep 8, 2026 | 548,660.00 | 548,660.00 | 548,660.00 | 548,660.00 | 548,660.00 | - | - |
| Sep 7, 2026 | 548,660.00 | 548,660.00 | 548,660.00 | 548,660.00 | 548,660.00 | - | - |
| Sep 4, 2026 | 548,660.00 | 548,660.00 | 548,660.00 | 548,660.00 | 548,660.00 | - | - |
| Sep 3, 2026 | 548,660.00 | 548,660.00 | 548,660.00 | 548,660.00 | 548,660.00 | - | - |
| Sep 2, 2026 | 548,660.00 | 548,660.00 | 548,660.00 | 548,660.00 | 548,660.00 | - | - |
| Sep 1, 2026 | 548,660.00 | 548,660.00 | 548,660.00 | 548,660.00 | 548,660.00 | - | - |
| Aug 31, 2026 | 548,660.00 | 548,660.00 | 548,660.00 | 548,660.00 | 548,660.00 | - | - |
| Aug 28, 2026 | 548,660.00 | 548,660.00 | 548,660.00 | 548,660.00 | 548,660.00 | - | - |
| Aug 27, 2026 | 548,660.00 | 548,660.00 | 548,660.00 | 548,660.00 | 548,660.00 | - | - |
| Aug 26, 2026 | 548,660.00 | 548,660.00 | 548,660.00 | 548,660.00 | 548,660.00 | - | - |
| Aug 25, 2026 | 548,660.00 | 548,660.00 | 548,660.00 | 548,660.00 | 548,660.00 | 6.74% | - |
| Aug 24, 2026 | 514,010.00 | 514,010.00 | 514,010.00 | 514,010.00 | 514,010.00 | - | - |
| Aug 21, 2026 | 514,010.00 | 514,010.00 | 514,010.00 | 514,010.00 | 514,010.00 | - | - |
| Aug 20, 2026 | 514,010.00 | 514,010.00 | 514,010.00 | 514,010.00 | 514,010.00 | - | - |
| Aug 19, 2026 | 514,010.00 | 514,010.00 | 514,010.00 | 514,010.00 | 514,010.00 | - | - |
| Aug 18, 2026 | 514,010.00 | 514,010.00 | 514,010.00 | 514,010.00 | 514,010.00 | -0.39% | - |
| Aug 17, 2026 | 516,030.00 | 516,030.00 | 516,030.00 | 516,030.00 | 516,030.00 | - | - |
| Aug 14, 2026 | 516,030.00 | 516,030.00 | 516,030.00 | 516,030.00 | 516,030.00 | - | - |
| Aug 13, 2026 | 516,030.00 | 516,030.00 | 516,030.00 | 516,030.00 | 516,030.00 | - | - |
| Aug 12, 2026 | 516,030.00 | 516,030.00 | 516,030.00 | 516,030.00 | 516,030.00 | - | - |
| Aug 11, 2026 | 516,030.00 | 516,030.00 | 516,030.00 | 516,030.00 | 516,030.00 | -2.28% | - |
| Aug 10, 2026 | 528,080.00 | 528,080.00 | 528,080.00 | 528,080.00 | 528,080.00 | - | - |
| Aug 7, 2026 | 528,080.00 | 528,080.00 | 528,080.00 | 528,080.00 | 528,080.00 | - | - |
| Aug 6, 2026 | 528,080.00 | 528,080.00 | 528,080.00 | 528,080.00 | 528,080.00 | - | - |
| Aug 5, 2026 | 528,080.00 | 528,080.00 | 528,080.00 | 528,080.00 | 528,080.00 | - | - |
| Aug 4, 2026 | 528,080.00 | 528,080.00 | 528,080.00 | 528,080.00 | 528,080.00 | 1.46% | - |
| Aug 3, 2026 | 520,480.00 | 520,480.00 | 520,480.00 | 520,480.00 | 520,480.00 | - | - |
| Jul 31, 2026 | 520,480.00 | 520,480.00 | 520,480.00 | 520,480.00 | 520,480.00 | - | - |
| Jul 30, 2026 | 520,480.00 | 520,480.00 | 520,480.00 | 520,480.00 | 520,480.00 | - | - |
| Jul 29, 2026 | 520,480.00 | 520,480.00 | 520,480.00 | 520,480.00 | 520,480.00 | - | - |
| Jul 28, 2026 | 520,480.00 | 520,480.00 | 520,480.00 | 520,480.00 | 520,480.00 | 1.90% | - |
| Jul 27, 2026 | 510,760.00 | 510,760.00 | 510,760.00 | 510,760.00 | 510,760.00 | - | - |
| Jul 24, 2026 | 510,760.00 | 510,760.00 | 510,760.00 | 510,760.00 | 510,760.00 | - | - |
| Jul 23, 2026 | 510,760.00 | 510,760.00 | 510,760.00 | 510,760.00 | 510,760.00 | - | - |
| Jul 22, 2026 | 510,760.00 | 510,760.00 | 510,760.00 | 510,760.00 | 510,760.00 | - | - |
| Jul 21, 2026 | 510,760.00 | 510,760.00 | 510,760.00 | 510,760.00 | 510,760.00 | 14.55% | - |
| Jul 20, 2026 | 445,900.00 | 445,900.00 | 445,900.00 | 445,900.00 | 445,900.00 | - | - |
| Jul 17, 2026 | 445,900.00 | 445,900.00 | 445,900.00 | 445,900.00 | 445,900.00 | - | - |