Mastercard Incorporated (VIE:MAST)
Austria · Delayed Price · Currency is EUR 451.00
+4.30 (0.96%)
Last updated: Mar 4, 2026, 11:00 AM CET
Mastercard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 443.75 | 449.70 | 440.95 | 446.70 | 446.70 | 1.38% | 92 |
| Mar 2, 2026 | 433.00 | 440.60 | 433.00 | 440.60 | 440.60 | 0.93% | 72 |
| Feb 27, 2026 | 433.70 | 436.55 | 433.70 | 436.55 | 436.55 | 0.21% | 42 |
| Feb 26, 2026 | 430.10 | 436.95 | 430.10 | 435.65 | 435.65 | 1.53% | 126 |
| Feb 25, 2026 | 422.90 | 429.10 | 422.90 | 429.10 | 429.10 | 2.59% | 65 |
| Feb 24, 2026 | 423.75 | 423.75 | 418.20 | 418.25 | 418.25 | -2.70% | 62 |
| Feb 23, 2026 | 442.45 | 443.10 | 429.85 | 429.85 | 429.85 | -2.87% | 85 |
| Feb 20, 2026 | 443.40 | 443.90 | 442.35 | 442.55 | 442.55 | 0.80% | 45 |
| Feb 19, 2026 | 447.90 | 447.90 | 439.05 | 439.05 | 439.05 | -1.61% | 23 |
| Feb 18, 2026 | 442.40 | 446.25 | 441.00 | 446.25 | 446.25 | 0.51% | 54 |
| Feb 17, 2026 | 437.85 | 446.20 | 437.85 | 444.00 | 444.00 | 1.59% | - |
| Feb 16, 2026 | 437.20 | 437.20 | 436.05 | 437.05 | 437.05 | -0.88% | 24 |
| Feb 13, 2026 | 445.30 | 447.50 | 437.65 | 440.95 | 440.95 | -2.20% | 42 |
| Feb 12, 2026 | 454.30 | 454.55 | 450.85 | 450.85 | 450.85 | -0.17% | 72 |
| Feb 11, 2026 | 453.75 | 455.05 | 451.60 | 451.60 | 451.60 | -1.21% | 7 |
| Feb 10, 2026 | 450.60 | 457.15 | 449.65 | 457.15 | 457.15 | 1.33% | 21 |
| Feb 9, 2026 | 461.80 | 462.40 | 450.35 | 451.15 | 451.15 | -2.02% | 56 |
| Feb 6, 2026 | 466.95 | 469.45 | 460.45 | 460.45 | 460.45 | -1.79% | 41 |
| Feb 5, 2026 | 467.35 | 472.65 | 467.15 | 468.85 | 468.85 | 0.49% | 231 |
| Feb 4, 2026 | 465.90 | 466.85 | 461.50 | 466.55 | 466.55 | -1.08% | 89 |
| Feb 3, 2026 | 470.75 | 471.65 | 467.75 | 471.65 | 471.65 | 1.55% | 26 |
| Feb 2, 2026 | 450.85 | 464.50 | 450.85 | 464.45 | 464.45 | 2.90% | 113 |
| Jan 30, 2026 | 450.70 | 453.70 | 450.65 | 451.35 | 451.35 | 0.87% | 30 |
| Jan 29, 2026 | 436.65 | 447.45 | 436.65 | 447.45 | 447.45 | 2.70% | 7 |
| Jan 28, 2026 | 435.90 | 436.15 | 434.85 | 435.70 | 435.70 | -0.66% | 4 |
| Jan 27, 2026 | 445.70 | 445.85 | 438.60 | 438.60 | 438.60 | -0.74% | - |
| Jan 26, 2026 | 443.85 | 444.15 | 441.85 | 441.85 | 441.85 | -1.25% | 2 |
| Jan 23, 2026 | 453.90 | 454.20 | 447.45 | 447.45 | 447.45 | 0.10% | 3 |
| Jan 22, 2026 | 452.75 | 454.10 | 447.00 | 447.00 | 447.00 | -1.28% | - |
| Jan 21, 2026 | 453.65 | 455.35 | 452.80 | 452.80 | 452.80 | -0.51% | - |
| Jan 20, 2026 | 457.40 | 457.40 | 452.30 | 455.10 | 455.10 | -1.12% | 9 |
| Jan 19, 2026 | 460.10 | 460.40 | 459.80 | 460.25 | 460.25 | -1.50% | - |
| Jan 16, 2026 | 468.90 | 468.90 | 466.25 | 467.25 | 467.25 | -0.50% | - |
| Jan 15, 2026 | 470.05 | 472.15 | 469.60 | 469.60 | 469.60 | 0.90% | - |
| Jan 14, 2026 | 468.65 | 468.65 | 460.70 | 465.40 | 465.40 | 0.26% | 20 |
| Jan 13, 2026 | 486.15 | 486.15 | 464.20 | 464.20 | 464.20 | -4.05% | - |
| Jan 12, 2026 | 485.65 | 485.65 | 482.00 | 483.80 | 483.80 | -2.76% | 9 |
| Jan 9, 2026 | 497.25 | 499.10 | 495.45 | 497.55 | 497.55 | 0.05% | 9 |
| Jan 7, 2026 | 495.80 | 497.30 | 495.80 | 497.30 | 496.55 | 0.94% | - |
| Jan 6, 2026 | 485.20 | 492.65 | 484.05 | 492.65 | 491.91 | 0.94% | 30 |
| Jan 5, 2026 | 481.15 | 488.05 | 479.10 | 488.05 | 487.32 | 1.54% | - |
| Jan 2, 2026 | 488.95 | 488.95 | 480.65 | 480.65 | 479.93 | -2.02% | - |
| Dec 30, 2025 | 490.00 | 490.55 | 490.00 | 490.55 | 489.81 | -0.39% | - |
| Dec 29, 2025 | 490.25 | 492.55 | 490.25 | 492.45 | 491.71 | 0.50% | 8 |
| Dec 23, 2025 | 488.95 | 490.95 | 488.95 | 490.00 | 489.26 | -0.25% | 22 |
| Dec 22, 2025 | 489.50 | 491.25 | 487.35 | 491.25 | 490.51 | 1.19% | - |
| Dec 19, 2025 | 485.95 | 485.95 | 483.55 | 485.45 | 484.72 | 0.44% | - |
| Dec 18, 2025 | 482.20 | 483.30 | 482.10 | 483.30 | 482.57 | -0.14% | - |
| Dec 17, 2025 | 483.25 | 484.20 | 482.25 | 484.00 | 483.27 | 0.52% | - |
| Dec 16, 2025 | 483.35 | 484.15 | 476.95 | 481.50 | 480.78 | -0.80% | - |