Mastercard Incorporated (VIE:MAST)
Austria · Delayed Price · Currency is EUR 439.40
+0.80 (0.18%)
At close: Jun 26, 2026
VIE:MAST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 436.00 | 439.40 | 430.10 | 439.40 | 439.40 | 0.18% | 143 |
| Jun 25, 2026 | 434.60 | 438.60 | 433.70 | 438.60 | 438.60 | 0.11% | 54 |
| Jun 24, 2026 | 429.60 | 438.10 | 429.50 | 438.10 | 438.10 | 2.41% | - |
| Jun 23, 2026 | 424.80 | 429.30 | 424.80 | 427.80 | 427.80 | 0.52% | 60 |
| Jun 22, 2026 | 427.50 | 430.00 | 425.60 | 425.60 | 425.60 | -0.77% | 40 |
| Jun 19, 2026 | 427.40 | 428.90 | 425.60 | 428.90 | 428.90 | 0.49% | - |
| Jun 18, 2026 | 429.70 | 432.40 | 426.80 | 426.80 | 426.80 | -1.18% | 14 |
| Jun 17, 2026 | 431.30 | 433.50 | 431.30 | 431.90 | 431.90 | 0.77% | - |
| Jun 16, 2026 | 423.60 | 428.60 | 422.80 | 428.60 | 428.60 | 1.37% | 32 |
| Jun 15, 2026 | 424.60 | 425.80 | 420.80 | 422.80 | 422.80 | -0.09% | 11 |
| Jun 12, 2026 | 421.80 | 423.20 | 421.40 | 423.20 | 423.20 | 0.36% | 40 |
| Jun 11, 2026 | 425.60 | 425.70 | 421.70 | 421.70 | 421.70 | -0.50% | 11 |
| Jun 10, 2026 | 428.80 | 429.80 | 423.80 | 423.80 | 423.80 | -0.52% | - |
| Jun 9, 2026 | 421.70 | 426.00 | 416.80 | 426.00 | 426.00 | 0.80% | - |
| Jun 8, 2026 | 426.50 | 427.30 | 422.20 | 422.60 | 422.60 | 0.14% | 26 |
| Jun 5, 2026 | 415.30 | 422.00 | 414.10 | 422.00 | 422.00 | 1.10% | 27 |
| Jun 4, 2026 | 408.00 | 417.40 | 408.00 | 417.40 | 417.40 | 4.01% | 30 |
| Jun 3, 2026 | 412.70 | 413.10 | 401.30 | 401.30 | 401.30 | -3.53% | - |
| Jun 2, 2026 | 425.40 | 425.40 | 416.00 | 416.00 | 416.00 | -1.45% | - |
| Jun 1, 2026 | 423.90 | 426.00 | 422.10 | 422.10 | 422.10 | -1.22% | 24 |
| May 29, 2026 | 423.10 | 427.30 | 423.10 | 427.30 | 427.30 | 1.69% | - |
| May 28, 2026 | 427.20 | 427.20 | 420.20 | 420.20 | 420.20 | -1.25% | - |
| May 27, 2026 | 423.80 | 425.50 | 423.80 | 425.50 | 425.50 | 0.24% | - |
| May 26, 2026 | 429.70 | 429.70 | 424.50 | 424.50 | 424.50 | -1.83% | - |
| May 25, 2026 | 432.20 | 432.40 | 426.70 | 432.40 | 432.40 | 0.49% | 7 |
| May 22, 2026 | 431.20 | 431.20 | 430.30 | 430.30 | 430.30 | -0.32% | - |
| May 21, 2026 | 428.60 | 431.70 | 428.00 | 431.70 | 431.70 | 1.82% | - |
| May 20, 2026 | 431.10 | 432.10 | 424.00 | 424.00 | 424.00 | -2.89% | - |
| May 19, 2026 | 434.00 | 437.50 | 433.60 | 436.60 | 436.60 | 1.94% | 48 |
| May 18, 2026 | 422.80 | 428.30 | 421.80 | 428.30 | 428.30 | 0.09% | - |
| May 15, 2026 | 422.10 | 427.90 | 420.50 | 427.90 | 427.90 | 1.59% | 25 |
| May 14, 2026 | 420.30 | 421.60 | 419.80 | 421.20 | 421.20 | 0.26% | 8 |
| May 13, 2026 | 426.90 | 427.20 | 420.10 | 420.10 | 420.10 | -2.46% | 33 |
| May 12, 2026 | 423.20 | 430.70 | 423.20 | 430.70 | 430.70 | 1.70% | 37 |
| May 11, 2026 | 421.10 | 423.50 | 418.50 | 423.50 | 423.50 | 0.45% | 47 |
| May 8, 2026 | 427.30 | 427.30 | 421.60 | 421.60 | 421.60 | -0.54% | - |
| May 7, 2026 | 420.10 | 423.90 | 419.10 | 423.90 | 423.90 | 0.83% | - |
| May 6, 2026 | 424.30 | 424.90 | 420.40 | 420.40 | 420.40 | -1.38% | 25 |
| May 5, 2026 | 432.40 | 433.50 | 426.30 | 426.30 | 426.30 | -0.77% | - |
| May 4, 2026 | 423.40 | 429.60 | 422.60 | 429.60 | 429.60 | -0.60% | 24 |
| Apr 30, 2026 | 454.80 | 455.30 | 429.40 | 432.20 | 432.20 | -3.98% | 172 |
| Apr 29, 2026 | 443.60 | 455.30 | 443.50 | 450.10 | 450.10 | 1.97% | 47 |
| Apr 28, 2026 | 433.10 | 441.40 | 433.10 | 441.40 | 441.40 | 2.08% | 51 |
| Apr 27, 2026 | 428.90 | 432.40 | 428.30 | 432.40 | 432.40 | 1.17% | - |
| Apr 24, 2026 | 429.50 | 429.50 | 425.60 | 427.40 | 427.40 | -0.05% | 57 |
| Apr 23, 2026 | 434.40 | 435.50 | 427.60 | 427.60 | 427.60 | -1.36% | - |
| Apr 22, 2026 | 437.30 | 437.80 | 433.50 | 433.50 | 433.50 | -0.80% | 20 |
| Apr 21, 2026 | 440.00 | 440.40 | 437.00 | 437.00 | 437.00 | -0.41% | - |
| Apr 20, 2026 | 442.20 | 442.70 | 438.80 | 438.80 | 438.80 | -0.93% | 20 |
| Apr 17, 2026 | 441.70 | 442.90 | 440.00 | 442.90 | 442.90 | 0.27% | - |