Mastercard Incorporated (VIE:MAST)
Austria · Delayed Price · Currency is EUR 515.00
+6.20 (1.22%)
At close: Aug 28, 2026
VIE:MAST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 508.00 | 515.00 | 508.00 | 515.00 | 515.00 | 1.22% | - |
| Aug 27, 2026 | 512.80 | 512.80 | 508.00 | 508.80 | 508.80 | -0.70% | 8 |
| Aug 26, 2026 | 513.40 | 515.20 | 512.40 | 512.40 | 512.40 | 0.16% | 33 |
| Aug 25, 2026 | 514.40 | 514.60 | 511.60 | 511.60 | 511.60 | -0.04% | 48 |
| Aug 24, 2026 | 498.20 | 511.80 | 497.90 | 511.80 | 511.80 | 3.04% | 90 |
| Aug 21, 2026 | 490.70 | 496.70 | 490.10 | 496.70 | 496.70 | 0.10% | 33 |
| Aug 20, 2026 | 491.70 | 496.20 | 489.50 | 496.20 | 496.20 | -0.32% | 46 |
| Aug 19, 2026 | 495.30 | 497.80 | 492.60 | 497.80 | 497.80 | 0.38% | 47 |
| Aug 18, 2026 | 486.00 | 495.90 | 486.00 | 495.90 | 495.90 | 1.93% | 69 |
| Aug 17, 2026 | 491.00 | 491.00 | 486.50 | 486.50 | 486.50 | -0.69% | 23 |
| Aug 14, 2026 | 491.10 | 491.50 | 489.90 | 489.90 | 489.90 | 1.14% | 23 |
| Aug 13, 2026 | 487.10 | 488.60 | 484.40 | 484.40 | 484.40 | 0.25% | 49 |
| Aug 12, 2026 | 486.80 | 486.80 | 482.20 | 483.20 | 483.20 | -1.57% | 43 |
| Aug 11, 2026 | 487.80 | 490.90 | 485.60 | 490.90 | 490.90 | 0.31% | 23 |
| Aug 10, 2026 | 486.40 | 489.40 | 485.50 | 489.40 | 489.40 | 0.23% | 37 |
| Aug 7, 2026 | 497.20 | 498.60 | 488.30 | 488.30 | 488.30 | -0.93% | 23 |
| Aug 6, 2026 | 495.10 | 495.40 | 492.90 | 492.90 | 492.90 | -0.02% | 63 |
| Aug 5, 2026 | 495.00 | 497.70 | 493.00 | 493.00 | 493.00 | -0.68% | 94 |
| Aug 4, 2026 | 497.10 | 497.10 | 492.10 | 496.40 | 496.40 | -0.40% | 32 |
| Aug 3, 2026 | 498.10 | 505.80 | 497.50 | 498.40 | 498.40 | 0.83% | 81 |
| Jul 31, 2026 | 501.00 | 501.00 | 494.30 | 494.30 | 494.30 | -0.42% | 67 |
| Jul 30, 2026 | 491.00 | 504.40 | 489.40 | 496.40 | 496.40 | -0.46% | 88 |
| Jul 29, 2026 | 493.60 | 498.70 | 488.90 | 498.70 | 498.70 | 1.22% | 105 |
| Jul 28, 2026 | 485.30 | 494.30 | 485.30 | 492.70 | 492.70 | 1.25% | 69 |
| Jul 27, 2026 | 472.00 | 486.60 | 472.00 | 486.60 | 486.60 | 3.16% | 42 |
| Jul 24, 2026 | 467.20 | 476.30 | 466.90 | 471.70 | 471.70 | 1.70% | 5 |
| Jul 23, 2026 | 466.40 | 466.80 | 461.20 | 463.80 | 463.80 | -1.32% | 45 |
| Jul 22, 2026 | 472.70 | 473.40 | 470.00 | 470.00 | 470.00 | -1.12% | 14 |
| Jul 21, 2026 | 478.00 | 478.20 | 475.30 | 475.30 | 475.30 | -0.77% | 5 |
| Jul 20, 2026 | 474.60 | 479.00 | 473.00 | 479.00 | 479.00 | 0.86% | 39 |
| Jul 17, 2026 | 479.50 | 482.70 | 474.90 | 474.90 | 474.90 | -0.90% | 62 |
| 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% | - |