Mastercard Incorporated (VIE:MAST)
Austria · Delayed Price · Currency is EUR 479.50
+0.30 (0.06%)
Last updated: Jul 17, 2026, 9:05 AM CET
VIE:MAST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 467.00 | 479.20 | 466.70 | 479.20 | 479.20 | 1.89% | 4 |
| Jul 15, 2026 | 471.60 | 471.90 | 469.30 | 470.30 | 470.30 | -0.34% | 23 |
| Jul 14, 2026 | 471.30 | 471.90 | 468.70 | 471.90 | 471.90 | 0.60% | 32 |
| Jul 13, 2026 | 462.50 | 469.10 | 461.60 | 469.10 | 469.10 | 2.85% | 2 |
| Jul 10, 2026 | 456.60 | 461.00 | 456.10 | 456.10 | 456.10 | 0.18% | 49 |
| Jul 9, 2026 | 455.80 | 455.80 | 451.30 | 455.30 | 455.30 | -2.83% | 21 |
| Jul 7, 2026 | 464.30 | 469.30 | 460.90 | 469.30 | 468.54 | 1.03% | - |
| Jul 6, 2026 | 471.10 | 472.40 | 464.50 | 464.50 | 463.74 | -1.19% | - |
| Jul 3, 2026 | 476.80 | 476.80 | 469.60 | 470.10 | 469.34 | 0.41% | - |
| Jul 2, 2026 | 457.60 | 468.20 | 457.60 | 468.20 | 467.44 | 1.45% | - |
| Jul 1, 2026 | 448.70 | 461.50 | 447.80 | 461.50 | 460.75 | 2.99% | 93 |
| Jun 30, 2026 | 446.60 | 449.00 | 446.60 | 448.10 | 447.37 | 0.18% | - |
| Jun 29, 2026 | 438.50 | 447.30 | 438.20 | 447.30 | 446.57 | 1.80% | 24 |
| Jun 26, 2026 | 436.00 | 439.40 | 430.10 | 439.40 | 438.69 | 0.18% | 143 |
| Jun 25, 2026 | 434.60 | 438.60 | 433.70 | 438.60 | 437.89 | 0.11% | 54 |
| Jun 24, 2026 | 429.60 | 438.10 | 429.50 | 438.10 | 437.39 | 2.41% | - |
| Jun 23, 2026 | 424.80 | 429.30 | 424.80 | 427.80 | 427.10 | 0.52% | 60 |
| Jun 22, 2026 | 427.50 | 430.00 | 425.60 | 425.60 | 424.91 | -0.77% | 40 |
| Jun 19, 2026 | 427.40 | 428.90 | 425.60 | 428.90 | 428.20 | 0.49% | - |
| Jun 18, 2026 | 429.70 | 432.40 | 426.80 | 426.80 | 426.11 | -1.18% | 14 |
| Jun 17, 2026 | 431.30 | 433.50 | 431.30 | 431.90 | 431.20 | 0.77% | - |
| Jun 16, 2026 | 423.60 | 428.60 | 422.80 | 428.60 | 427.90 | 1.37% | 32 |
| Jun 15, 2026 | 424.60 | 425.80 | 420.80 | 422.80 | 422.11 | -0.09% | 11 |
| Jun 12, 2026 | 421.80 | 423.20 | 421.40 | 423.20 | 422.51 | 0.36% | 40 |
| Jun 11, 2026 | 425.60 | 425.70 | 421.70 | 421.70 | 421.01 | -0.50% | 11 |
| Jun 10, 2026 | 428.80 | 429.80 | 423.80 | 423.80 | 423.11 | -0.52% | - |
| Jun 9, 2026 | 421.70 | 426.00 | 416.80 | 426.00 | 425.31 | 0.80% | - |
| Jun 8, 2026 | 426.50 | 427.30 | 422.20 | 422.60 | 421.91 | 0.14% | 26 |
| Jun 5, 2026 | 415.30 | 422.00 | 414.10 | 422.00 | 421.31 | 1.10% | 27 |
| Jun 4, 2026 | 408.00 | 417.40 | 408.00 | 417.40 | 416.72 | 4.01% | 30 |
| Jun 3, 2026 | 412.70 | 413.10 | 401.30 | 401.30 | 400.65 | -3.53% | - |
| Jun 2, 2026 | 425.40 | 425.40 | 416.00 | 416.00 | 415.32 | -1.45% | - |
| Jun 1, 2026 | 423.90 | 426.00 | 422.10 | 422.10 | 421.41 | -1.22% | 24 |
| May 29, 2026 | 423.10 | 427.30 | 423.10 | 427.30 | 426.61 | 1.69% | - |
| May 28, 2026 | 427.20 | 427.20 | 420.20 | 420.20 | 419.52 | -1.25% | - |
| May 27, 2026 | 423.80 | 425.50 | 423.80 | 425.50 | 424.81 | 0.24% | - |
| May 26, 2026 | 429.70 | 429.70 | 424.50 | 424.50 | 423.81 | -1.83% | - |
| May 25, 2026 | 432.20 | 432.40 | 426.70 | 432.40 | 431.70 | 0.49% | 7 |
| May 22, 2026 | 431.20 | 431.20 | 430.30 | 430.30 | 429.60 | -0.32% | - |
| May 21, 2026 | 428.60 | 431.70 | 428.00 | 431.70 | 431.00 | 1.82% | - |
| May 20, 2026 | 431.10 | 432.10 | 424.00 | 424.00 | 423.31 | -2.89% | - |
| May 19, 2026 | 434.00 | 437.50 | 433.60 | 436.60 | 435.89 | 1.94% | 48 |
| May 18, 2026 | 422.80 | 428.30 | 421.80 | 428.30 | 427.60 | 0.09% | - |
| May 15, 2026 | 422.10 | 427.90 | 420.50 | 427.90 | 427.20 | 1.59% | 25 |
| May 14, 2026 | 420.30 | 421.60 | 419.80 | 421.20 | 420.52 | 0.26% | 8 |
| May 13, 2026 | 426.90 | 427.20 | 420.10 | 420.10 | 419.42 | -2.46% | 33 |
| May 12, 2026 | 423.20 | 430.70 | 423.20 | 430.70 | 430.00 | 1.70% | 37 |
| May 11, 2026 | 421.10 | 423.50 | 418.50 | 423.50 | 422.81 | 0.45% | 47 |
| May 8, 2026 | 427.30 | 427.30 | 421.60 | 421.60 | 420.91 | -0.54% | - |
| May 7, 2026 | 420.10 | 423.90 | 419.10 | 423.90 | 423.21 | 0.83% | - |