Mastercard Incorporated (VIE:MAST)
Austria · Delayed Price · Currency is EUR 495.10
+1.30 (0.26%)
At close: Sep 18, 2026
VIE:MAST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 493.60 | 495.10 | 492.10 | 495.10 | 495.10 | 0.26% | 24 |
| Sep 17, 2026 | 497.00 | 497.90 | 493.80 | 493.80 | 493.80 | -0.10% | 33 |
| Sep 16, 2026 | 496.90 | 496.90 | 494.30 | 494.30 | 494.30 | -0.18% | 37 |
| Sep 15, 2026 | 495.80 | 497.10 | 494.50 | 495.20 | 495.20 | -0.62% | 28 |
| Sep 14, 2026 | 494.40 | 499.40 | 494.40 | 498.30 | 498.30 | 1.99% | - |
| Sep 11, 2026 | 489.90 | 492.50 | 488.60 | 488.60 | 488.60 | 0.41% | 69 |
| Sep 10, 2026 | 489.40 | 489.40 | 486.60 | 486.60 | 486.60 | -0.12% | - |
| Sep 9, 2026 | 489.80 | 491.10 | 487.20 | 487.20 | 487.20 | -0.35% | 44 |
| Sep 8, 2026 | 496.30 | 496.30 | 488.90 | 488.90 | 488.90 | -1.07% | 79 |
| Sep 7, 2026 | 498.20 | 498.20 | 494.20 | 494.20 | 494.20 | -0.90% | 23 |
| Sep 4, 2026 | 503.80 | 503.80 | 498.70 | 498.70 | 498.70 | -1.21% | - |
| Sep 3, 2026 | 506.20 | 509.00 | 504.80 | 504.80 | 504.80 | -0.59% | - |
| Sep 2, 2026 | 503.20 | 507.80 | 501.80 | 507.80 | 507.80 | 0.40% | 92 |
| Sep 1, 2026 | 509.20 | 509.40 | 505.80 | 505.80 | 505.80 | -0.94% | 3 |
| Aug 31, 2026 | 511.60 | 511.80 | 510.20 | 510.60 | 510.60 | -0.85% | - |
| 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 |