Mastercard Incorporated (VIE:MAST)
Austria · Delayed Price · Currency is EUR 571.20
+21.20 (3.85%)
At close: Oct 29, 2026
VIE:MAST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 553.60 | 572.80 | 552.40 | 571.20 | 571.20 | 3.85% | 194 |
| Oct 28, 2026 | 544.20 | 551.00 | 543.60 | 550.00 | 550.00 | 0.40% | 53 |
| Oct 27, 2026 | 549.80 | 550.20 | 543.80 | 547.80 | 547.80 | -1.37% | - |
| Oct 23, 2026 | 563.40 | 563.80 | 555.40 | 555.40 | 555.40 | -1.28% | 2 |
| Oct 22, 2026 | 553.80 | 562.60 | 553.40 | 562.60 | 562.60 | 1.19% | 42 |
| Oct 21, 2026 | 551.80 | 556.00 | 551.20 | 556.00 | 556.00 | 0.43% | - |
| Oct 20, 2026 | 550.00 | 553.60 | 549.80 | 553.60 | 553.60 | 1.06% | - |
| Oct 19, 2026 | 550.20 | 550.20 | 545.20 | 547.80 | 547.80 | -0.47% | 4 |
| Oct 16, 2026 | 549.40 | 551.60 | 548.40 | 550.40 | 550.40 | 0.36% | 4 |
| Oct 15, 2026 | 540.80 | 548.40 | 540.80 | 548.40 | 548.40 | 0.99% | 49 |
| Oct 14, 2026 | 541.00 | 543.00 | 540.80 | 543.00 | 543.00 | 1.00% | - |
| Oct 13, 2026 | 533.60 | 537.60 | 533.60 | 537.60 | 537.60 | 0.41% | - |
| Oct 12, 2026 | 526.40 | 535.40 | 526.40 | 535.40 | 535.40 | 2.49% | 3 |
| Oct 9, 2026 | 510.80 | 522.40 | 510.80 | 522.40 | 522.40 | 2.71% | 6 |
| Oct 7, 2026 | 505.20 | 509.40 | 505.20 | 509.40 | 508.62 | 1.03% | - |
| Oct 6, 2026 | 502.60 | 504.20 | 500.80 | 504.20 | 503.43 | 0.56% | - |
| Oct 5, 2026 | 490.70 | 501.40 | 490.20 | 501.40 | 500.64 | 2.33% | - |
| Oct 2, 2026 | 491.00 | 494.60 | 488.30 | 490.00 | 489.25 | 0.74% | 4 |
| Oct 1, 2026 | 487.40 | 489.30 | 486.40 | 486.40 | 485.66 | -1.24% | 21 |
| Sep 30, 2026 | 497.40 | 497.60 | 492.50 | 492.50 | 491.75 | -1.10% | - |
| Sep 29, 2026 | 499.90 | 500.20 | 498.00 | 498.00 | 497.24 | 0.06% | - |
| Sep 28, 2026 | 499.30 | 500.20 | 497.70 | 497.70 | 496.94 | 0.12% | 86 |
| Sep 25, 2026 | 496.10 | 497.50 | 496.10 | 497.10 | 496.34 | 0.42% | - |
| Sep 24, 2026 | 491.50 | 495.00 | 491.50 | 495.00 | 494.25 | 0.67% | - |
| Sep 23, 2026 | 487.80 | 491.70 | 487.10 | 491.70 | 490.95 | 1.09% | 59 |
| Sep 22, 2026 | 494.20 | 498.30 | 486.40 | 486.40 | 485.66 | -1.18% | - |
| Sep 21, 2026 | 493.40 | 493.80 | 492.20 | 492.20 | 491.45 | -0.59% | - |
| Sep 18, 2026 | 493.60 | 495.10 | 492.10 | 495.10 | 494.34 | 0.26% | 24 |
| Sep 17, 2026 | 497.00 | 497.90 | 493.80 | 493.80 | 493.05 | -0.10% | 33 |
| Sep 16, 2026 | 496.90 | 496.90 | 494.30 | 494.30 | 493.55 | -0.18% | 37 |
| Sep 15, 2026 | 495.80 | 497.10 | 494.50 | 495.20 | 494.44 | -0.62% | 28 |
| Sep 14, 2026 | 494.40 | 499.40 | 494.40 | 498.30 | 497.54 | 1.99% | - |
| Sep 11, 2026 | 489.90 | 492.50 | 488.60 | 488.60 | 487.85 | 0.41% | 69 |
| Sep 10, 2026 | 489.40 | 489.40 | 486.60 | 486.60 | 485.86 | -0.12% | - |
| Sep 9, 2026 | 489.80 | 491.10 | 487.20 | 487.20 | 486.46 | -0.35% | 44 |
| Sep 8, 2026 | 496.30 | 496.30 | 488.90 | 488.90 | 488.15 | -1.07% | 79 |
| Sep 7, 2026 | 498.20 | 498.20 | 494.20 | 494.20 | 493.45 | -0.90% | 23 |
| Sep 4, 2026 | 503.80 | 503.80 | 498.70 | 498.70 | 497.94 | -1.21% | - |
| Sep 3, 2026 | 506.20 | 509.00 | 504.80 | 504.80 | 504.03 | -0.59% | - |
| Sep 2, 2026 | 503.20 | 507.80 | 501.80 | 507.80 | 507.03 | 0.40% | 92 |
| Sep 1, 2026 | 509.20 | 509.40 | 505.80 | 505.80 | 505.03 | -0.94% | 3 |
| Aug 31, 2026 | 511.60 | 511.80 | 510.20 | 510.60 | 509.82 | -0.85% | - |
| Aug 28, 2026 | 508.00 | 515.00 | 508.00 | 515.00 | 514.21 | 1.22% | - |
| Aug 27, 2026 | 512.80 | 512.80 | 508.00 | 508.80 | 508.02 | -0.70% | 8 |
| Aug 26, 2026 | 513.40 | 515.20 | 512.40 | 512.40 | 511.62 | 0.16% | 33 |
| Aug 25, 2026 | 514.40 | 514.60 | 511.60 | 511.60 | 510.82 | -0.04% | 48 |
| Aug 24, 2026 | 498.20 | 511.80 | 497.90 | 511.80 | 511.02 | 3.04% | 90 |
| Aug 21, 2026 | 490.70 | 496.70 | 490.10 | 496.70 | 495.94 | 0.10% | 33 |
| Aug 20, 2026 | 491.70 | 496.20 | 489.50 | 496.20 | 495.44 | -0.32% | 46 |
| Aug 19, 2026 | 495.30 | 497.80 | 492.60 | 497.80 | 497.04 | 0.38% | 47 |