Mastercard Incorporated (VIE:MAST)
Austria · Delayed Price · Currency is EUR 465.40
+1.20 (0.26%)
At close: Jan 14, 2026
Mastercard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 15, 2025 | 488.50 | 488.95 | 485.40 | 485.40 | 484.67 | -0.34% | 9 |
| Dec 12, 2025 | 480.25 | 487.05 | 480.25 | 487.05 | 486.32 | 3.21% | 20 |
| Dec 11, 2025 | 462.20 | 471.90 | 460.45 | 471.90 | 471.19 | 1.21% | - |
| Dec 10, 2025 | 463.05 | 466.25 | 462.60 | 466.25 | 465.55 | 0.29% | - |
| Dec 9, 2025 | 466.65 | 466.65 | 463.90 | 464.90 | 464.20 | 0.27% | 8 |
| Dec 8, 2025 | 471.35 | 471.35 | 463.65 | 463.65 | 462.95 | -1.87% | - |
| Dec 5, 2025 | 465.80 | 472.50 | 465.20 | 472.50 | 471.79 | 1.30% | - |
| Dec 4, 2025 | 474.30 | 478.15 | 466.45 | 466.45 | 465.75 | -1.29% | - |
| Dec 3, 2025 | 471.10 | 472.55 | 469.45 | 472.55 | 471.84 | -0.69% | - |
| Dec 2, 2025 | 468.90 | 475.85 | 468.90 | 475.85 | 475.14 | 0.84% | - |
| Dec 1, 2025 | 473.75 | 473.75 | 471.70 | 471.90 | 471.19 | -0.62% | - |
| Nov 28, 2025 | 472.45 | 474.85 | 472.30 | 474.85 | 474.14 | 0.72% | 3 |
| Nov 27, 2025 | 475.25 | 475.25 | 471.40 | 471.45 | 470.74 | 0.15% | 2 |
| Nov 26, 2025 | 473.30 | 474.30 | 470.75 | 470.75 | 470.04 | -0.15% | 2 |
| Nov 25, 2025 | 468.40 | 471.45 | 468.05 | 471.45 | 470.74 | -0.77% | - |
| Nov 24, 2025 | 470.90 | 475.10 | 469.85 | 475.10 | 474.39 | 1.39% | 9 |
| Nov 21, 2025 | 460.95 | 468.60 | 460.00 | 468.60 | 467.90 | 1.38% | - |
| Nov 20, 2025 | 463.45 | 463.45 | 462.20 | 462.20 | 461.51 | 1.19% | - |
| Nov 19, 2025 | 455.90 | 457.15 | 455.90 | 456.75 | 456.06 | -0.29% | - |
| Nov 18, 2025 | 462.45 | 462.90 | 458.10 | 458.10 | 457.41 | -2.09% | 45 |
| Nov 17, 2025 | 471.50 | 471.50 | 467.90 | 467.90 | 467.20 | -1.34% | - |
| Nov 14, 2025 | 477.30 | 478.10 | 474.25 | 474.25 | 473.54 | -0.76% | - |
| Nov 13, 2025 | 484.20 | 484.20 | 477.90 | 477.90 | 477.18 | -1.50% | - |
| Nov 12, 2025 | 482.45 | 485.20 | 481.95 | 485.20 | 484.47 | 1.70% | 5 |
| Nov 11, 2025 | 477.70 | 477.70 | 476.95 | 477.10 | 476.38 | -0.15% | - |
| Nov 10, 2025 | 477.90 | 478.70 | 477.35 | 477.80 | 477.08 | -0.30% | 1 |
| Nov 7, 2025 | 480.45 | 480.45 | 478.65 | 479.25 | 478.53 | 0.36% | - |
| Nov 6, 2025 | 480.95 | 481.25 | 477.45 | 477.55 | 476.83 | -0.32% | 20 |
| Nov 5, 2025 | 480.55 | 482.90 | 479.10 | 479.10 | 478.38 | -0.52% | - |
| Nov 4, 2025 | 467.90 | 481.60 | 467.90 | 481.60 | 480.88 | 1.59% | 5 |
| Nov 3, 2025 | 478.50 | 480.05 | 474.05 | 474.05 | 473.34 | -1.09% | - |
| Oct 31, 2025 | 475.60 | 479.25 | 473.40 | 479.25 | 478.53 | -0.46% | - |
| Oct 30, 2025 | 477.40 | 483.80 | 476.10 | 481.45 | 480.73 | 1.00% | 23 |
| Oct 29, 2025 | 488.35 | 488.35 | 476.70 | 476.70 | 475.98 | -2.53% | - |