Mastercard Incorporated (VIE:MAST)
Austria · Delayed Price · Currency is EUR 492.90
-0.10 (-0.02%)
At close: Aug 6, 2026
VIE:MAST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |