Mastercard Incorporated (MAST) Price History
Daily open, high, low, close and volume for Mastercard Incorporated (MAST) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €510.80 | €522.40 | €510.80 | €522.40 | 6 |
| 2026-10-08 | €509.40 | €509.40 | €509.40 | €509.40 | 0 |
| 2026-10-07 | €505.20 | €509.40 | €505.20 | €509.40 | 0 |
| 2026-10-06 | €502.60 | €504.20 | €500.80 | €504.20 | 0 |
| 2026-10-05 | €490.70 | €501.40 | €490.20 | €501.40 | 0 |
| 2026-10-02 | €491.00 | €494.60 | €488.30 | €490.00 | 4 |
| 2026-10-01 | €487.40 | €489.30 | €486.40 | €486.40 | 21 |
| 2026-09-30 | €497.40 | €497.60 | €492.50 | €492.50 | 0 |
| 2026-09-29 | €499.90 | €500.20 | €498.00 | €498.00 | 0 |
| 2026-09-28 | €499.30 | €500.20 | €497.70 | €497.70 | 86 |
| 2026-09-25 | €496.10 | €497.50 | €496.10 | €497.10 | 0 |
| 2026-09-24 | €491.50 | €495.00 | €491.50 | €495.00 | 0 |
| 2026-09-23 | €487.80 | €491.70 | €487.10 | €491.70 | 59 |
| 2026-09-22 | €494.20 | €498.30 | €486.40 | €486.40 | 0 |
| 2026-09-21 | €493.40 | €493.80 | €492.20 | €492.20 | 0 |
| 2026-09-18 | €493.60 | €495.10 | €492.10 | €495.10 | 24 |
| 2026-09-17 | €497.00 | €497.90 | €493.80 | €493.80 | 33 |
| 2026-09-16 | €496.90 | €496.90 | €494.30 | €494.30 | 37 |
| 2026-09-15 | €495.80 | €497.10 | €494.50 | €495.20 | 28 |
| 2026-09-14 | €494.40 | €499.40 | €494.40 | €498.30 | 0 |
| 2026-09-11 | €489.90 | €492.50 | €488.60 | €488.60 | 69 |
| 2026-09-10 | €489.40 | €489.40 | €486.60 | €486.60 | 0 |
| 2026-09-09 | €489.80 | €491.10 | €487.20 | €487.20 | 44 |
| 2026-09-08 | €496.30 | €496.30 | €488.90 | €488.90 | 79 |
| 2026-09-07 | €498.20 | €498.20 | €494.20 | €494.20 | 23 |
| 2026-09-04 | €503.80 | €503.80 | €498.70 | €498.70 | 0 |
| 2026-09-03 | €506.20 | €509.00 | €504.80 | €504.80 | 0 |
| 2026-09-02 | €503.20 | €507.80 | €501.80 | €507.80 | 92 |
| 2026-09-01 | €509.20 | €509.40 | €505.80 | €505.80 | 3 |
| 2026-08-31 | €511.60 | €511.80 | €510.20 | €510.60 | 0 |
| 2026-08-28 | €508.00 | €515.00 | €508.00 | €515.00 | 0 |
| 2026-08-27 | €512.80 | €512.80 | €508.00 | €508.80 | 8 |
| 2026-08-26 | €513.40 | €515.20 | €512.40 | €512.40 | 33 |
| 2026-08-25 | €514.40 | €514.60 | €511.60 | €511.60 | 48 |
| 2026-08-24 | €498.20 | €511.80 | €497.90 | €511.80 | 90 |
| 2026-08-21 | €490.70 | €496.70 | €490.10 | €496.70 | 33 |
| 2026-08-20 | €491.70 | €496.20 | €489.50 | €496.20 | 46 |
| 2026-08-19 | €495.30 | €497.80 | €492.60 | €497.80 | 47 |
| 2026-08-18 | €486.00 | €495.90 | €486.00 | €495.90 | 69 |
| 2026-08-17 | €491.00 | €491.00 | €486.50 | €486.50 | 23 |
| 2026-08-14 | €491.10 | €491.50 | €489.90 | €489.90 | 23 |
| 2026-08-13 | €487.10 | €488.60 | €484.40 | €484.40 | 49 |
| 2026-08-12 | €486.80 | €486.80 | €482.20 | €483.20 | 43 |
| 2026-08-11 | €487.80 | €490.90 | €485.60 | €490.90 | 23 |
| 2026-08-10 | €486.40 | €489.40 | €485.50 | €489.40 | 37 |
| 2026-08-07 | €497.20 | €498.60 | €488.30 | €488.30 | 23 |
| 2026-08-06 | €495.10 | €495.40 | €492.90 | €492.90 | 63 |
| 2026-08-05 | €495.00 | €497.70 | €493.00 | €493.00 | 94 |
| 2026-08-04 | €497.10 | €497.10 | €492.10 | €496.40 | 32 |
| 2026-08-03 | €498.10 | €505.80 | €497.50 | €498.40 | 81 |
| 2026-07-31 | €501.00 | €501.00 | €494.30 | €494.30 | 67 |
| 2026-07-30 | €491.00 | €504.40 | €489.40 | €496.40 | 88 |
| 2026-07-29 | €493.60 | €498.70 | €488.90 | €498.70 | 105 |
| 2026-07-28 | €485.30 | €494.30 | €485.30 | €492.70 | 69 |
| 2026-07-27 | €472.00 | €486.60 | €472.00 | €486.60 | 42 |
| 2026-07-24 | €467.20 | €476.30 | €466.90 | €471.70 | 5 |
| 2026-07-23 | €466.40 | €466.80 | €461.20 | €463.80 | 45 |
| 2026-07-22 | €472.70 | €473.40 | €470.00 | €470.00 | 14 |
| 2026-07-21 | €478.00 | €478.20 | €475.30 | €475.30 | 5 |
| 2026-07-20 | €474.60 | €479.00 | €473.00 | €479.00 | 39 |
| 2026-07-17 | €479.50 | €482.70 | €474.90 | €474.90 | 62 |
| 2026-07-16 | €467.00 | €479.20 | €466.70 | €479.20 | 4 |
| 2026-07-15 | €471.60 | €471.90 | €469.30 | €470.30 | 23 |
| 2026-07-14 | €471.30 | €471.90 | €468.70 | €471.90 | 32 |
| 2026-07-13 | €462.50 | €469.10 | €461.60 | €469.10 | 2 |
| 2026-07-10 | €456.60 | €461.00 | €456.10 | €456.10 | 49 |
| 2026-07-09 | €455.80 | €455.80 | €451.30 | €455.30 | 21 |
| 2026-07-08 | €469.30 | €469.30 | €469.30 | €469.30 | 0 |
| 2026-07-07 | €464.30 | €469.30 | €460.90 | €469.30 | 0 |
| 2026-07-06 | €471.10 | €472.40 | €464.50 | €464.50 | 0 |
| 2026-07-03 | €476.80 | €476.80 | €469.60 | €470.10 | 0 |
| 2026-07-02 | €457.60 | €468.20 | €457.60 | €468.20 | 0 |
| 2026-07-01 | €448.70 | €461.50 | €447.80 | €461.50 | 93 |
| 2026-06-30 | €446.60 | €449.00 | €446.60 | €448.10 | 0 |
| 2026-06-29 | €438.50 | €447.30 | €438.20 | €447.30 | 24 |
| 2026-06-26 | €436.00 | €439.40 | €430.10 | €439.40 | 143 |
| 2026-06-25 | €434.60 | €438.60 | €433.70 | €438.60 | 54 |
| 2026-06-24 | €429.60 | €438.10 | €429.50 | €438.10 | 0 |
| 2026-06-23 | €424.80 | €429.30 | €424.80 | €427.80 | 60 |
| 2026-06-22 | €427.50 | €430.00 | €425.60 | €425.60 | 40 |
| 2026-06-19 | €427.40 | €428.90 | €425.60 | €428.90 | 0 |
| 2026-06-18 | €429.70 | €432.40 | €426.80 | €426.80 | 14 |
| 2026-06-17 | €431.30 | €433.50 | €431.30 | €431.90 | 0 |
| 2026-06-16 | €423.60 | €428.60 | €422.80 | €428.60 | 32 |
| 2026-06-15 | €424.60 | €425.80 | €420.80 | €422.80 | 11 |
| 2026-06-12 | €421.80 | €423.20 | €421.40 | €423.20 | 40 |
| 2026-06-11 | €425.60 | €425.70 | €421.70 | €421.70 | 11 |
| 2026-06-10 | €428.80 | €429.80 | €423.80 | €423.80 | 0 |
| 2026-06-09 | €421.70 | €426.00 | €416.80 | €426.00 | 0 |
| 2026-06-08 | €426.50 | €427.30 | €422.20 | €422.60 | 26 |
| 2026-06-05 | €415.30 | €422.00 | €414.10 | €422.00 | 27 |
| 2026-06-04 | €408.00 | €417.40 | €408.00 | €417.40 | 30 |
| 2026-06-03 | €412.70 | €413.10 | €401.30 | €401.30 | 0 |
| 2026-06-02 | €425.40 | €425.40 | €416.00 | €416.00 | 0 |
| 2026-06-01 | €423.90 | €426.00 | €422.10 | €422.10 | 24 |
| 2026-05-29 | €423.10 | €427.30 | €423.10 | €427.30 | 0 |
| 2026-05-28 | €427.20 | €427.20 | €420.20 | €420.20 | 0 |
| 2026-05-27 | €423.80 | €425.50 | €423.80 | €425.50 | 0 |
| 2026-05-26 | €429.70 | €429.70 | €424.50 | €424.50 | 0 |
| 2026-05-25 | €432.20 | €432.40 | €426.70 | €432.40 | 7 |
| 2026-05-22 | €431.20 | €431.20 | €430.30 | €430.30 | 0 |
| 2026-05-21 | €428.60 | €431.70 | €428.00 | €431.70 | 0 |
| 2026-05-20 | €431.10 | €432.10 | €424.00 | €424.00 | 0 |
| 2026-05-19 | €434.00 | €437.50 | €433.60 | €436.60 | 48 |
| 2026-05-18 | €422.80 | €428.30 | €421.80 | €428.30 | 0 |
| 2026-05-15 | €422.10 | €427.90 | €420.50 | €427.90 | 25 |
| 2026-05-14 | €420.30 | €421.60 | €419.80 | €421.20 | 8 |
| 2026-05-13 | €426.90 | €427.20 | €420.10 | €420.10 | 33 |
| 2026-05-12 | €423.20 | €430.70 | €423.20 | €430.70 | 37 |
| 2026-05-11 | €421.10 | €423.50 | €418.50 | €423.50 | 47 |
| 2026-05-08 | €427.30 | €427.30 | €421.60 | €421.60 | 0 |
| 2026-05-07 | €420.10 | €423.90 | €419.10 | €423.90 | 0 |
| 2026-05-06 | €424.30 | €424.90 | €420.40 | €420.40 | 25 |
| 2026-05-05 | €432.40 | €433.50 | €426.30 | €426.30 | 0 |
| 2026-05-04 | €423.40 | €429.60 | €422.60 | €429.60 | 24 |
| 2026-04-30 | €454.80 | €455.30 | €429.40 | €432.20 | 172 |
| 2026-04-29 | €443.60 | €455.30 | €443.50 | €450.10 | 47 |
| 2026-04-28 | €433.10 | €441.40 | €433.10 | €441.40 | 51 |
| 2026-04-27 | €428.90 | €432.40 | €428.30 | €432.40 | 0 |
| 2026-04-24 | €429.50 | €429.50 | €425.60 | €427.40 | 57 |
| 2026-04-23 | €434.40 | €435.50 | €427.60 | €427.60 | 0 |
| 2026-04-22 | €437.30 | €437.80 | €433.50 | €433.50 | 20 |
| 2026-04-21 | €440.00 | €440.40 | €437.00 | €437.00 | 0 |
| 2026-04-20 | €442.20 | €442.70 | €438.80 | €438.80 | 20 |
| 2026-04-17 | €441.70 | €442.90 | €440.00 | €442.90 | 0 |
| 2026-04-16 | €441.40 | €442.50 | €440.00 | €441.70 | 25 |
| 2026-04-15 | €436.60 | €438.70 | €436.20 | €438.70 | 1 |
| 2026-04-14 | €431.90 | €434.90 | €430.70 | €434.90 | 4 |
| 2026-04-13 | €424.40 | €427.30 | €424.40 | €427.30 | 3 |
| 2026-04-10 | €431.20 | €432.10 | €424.20 | €424.20 | 8 |
| 2026-04-09 | €432.70 | €433.30 | €427.70 | €427.70 | 33 |
| 2026-04-08 | €430.10 | €430.10 | €430.10 | €430.10 | 0 |
| 2026-04-07 | €433.80 | €433.80 | €430.10 | €430.10 | 0 |
| 2026-04-02 | €421.50 | €428.35 | €421.50 | €428.35 | 0 |
| 2026-04-01 | €434.00 | €434.60 | €426.05 | €427.20 | 48 |
| 2026-03-31 | €434.00 | €434.95 | €428.75 | €428.75 | 49 |
| 2026-03-30 | €420.70 | €430.75 | €420.70 | €430.75 | 63 |
| 2026-03-27 | €435.85 | €435.85 | €420.80 | €420.80 | 21 |
| 2026-03-26 | €434.35 | €435.15 | €433.30 | €434.40 | 42 |
| 2026-03-25 | €432.60 | €434.50 | €431.45 | €434.50 | 17 |
| 2026-03-24 | €432.50 | €432.75 | €427.10 | €432.35 | 23 |
| 2026-03-23 | €427.90 | €436.20 | €425.25 | €435.15 | 128 |
| 2026-03-20 | €425.20 | €430.80 | €423.95 | €430.80 | 0 |
| 2026-03-19 | €428.60 | €431.20 | €424.40 | €424.40 | 55 |
| 2026-03-18 | €441.80 | €441.80 | €429.25 | €429.25 | 42 |
| 2026-03-17 | €442.15 | €445.15 | €440.40 | €442.60 | 43 |
| 2026-03-16 | €438.05 | €439.60 | €434.30 | €438.10 | 38 |
| 2026-03-13 | €434.55 | €435.50 | €434.55 | €435.50 | 9 |
| 2026-03-12 | €435.80 | €437.55 | €432.65 | €432.65 | 0 |
| 2026-03-11 | €444.35 | €445.45 | €436.80 | €436.80 | 109 |
| 2026-03-10 | €445.35 | €447.15 | €440.55 | €443.65 | 79 |
| 2026-03-09 | €445.75 | €447.05 | €442.35 | €442.35 | 115 |
| 2026-03-06 | €451.50 | €452.65 | €446.70 | €446.70 | 29 |
| 2026-03-05 | €449.80 | €450.85 | €445.70 | €445.70 | 36 |
| 2026-03-04 | €450.70 | €451.40 | €448.65 | €451.40 | 147 |
| 2026-03-03 | €443.75 | €449.70 | €440.95 | €446.70 | 92 |
| 2026-03-02 | €433.00 | €440.60 | €433.00 | €440.60 | 72 |
| 2026-02-27 | €433.70 | €436.55 | €433.70 | €436.55 | 42 |
| 2026-02-26 | €430.10 | €436.95 | €430.10 | €435.65 | 126 |
| 2026-02-25 | €422.90 | €429.10 | €422.90 | €429.10 | 65 |
| 2026-02-24 | €423.75 | €423.75 | €418.20 | €418.25 | 62 |
| 2026-02-23 | €442.45 | €443.10 | €429.85 | €429.85 | 85 |
| 2026-02-20 | €443.40 | €443.90 | €442.35 | €442.55 | 45 |
| 2026-02-19 | €447.90 | €447.90 | €439.05 | €439.05 | 23 |
| 2026-02-18 | €442.40 | €446.25 | €441.00 | €446.25 | 54 |
| 2026-02-17 | €437.85 | €446.20 | €437.85 | €444.00 | 0 |
| 2026-02-16 | €437.20 | €437.20 | €436.05 | €437.05 | 24 |
| 2026-02-13 | €445.30 | €447.50 | €437.65 | €440.95 | 42 |
| 2026-02-12 | €454.30 | €454.55 | €450.85 | €450.85 | 72 |
| 2026-02-11 | €453.75 | €455.05 | €451.60 | €451.60 | 7 |
| 2026-02-10 | €450.60 | €457.15 | €449.65 | €457.15 | 21 |
| 2026-02-09 | €461.80 | €462.40 | €450.35 | €451.15 | 56 |
| 2026-02-06 | €466.95 | €469.45 | €460.45 | €460.45 | 41 |
| 2026-02-05 | €467.35 | €472.65 | €467.15 | €468.85 | 231 |
| 2026-02-04 | €465.90 | €466.85 | €461.50 | €466.55 | 89 |
| 2026-02-03 | €470.75 | €471.65 | €467.75 | €471.65 | 26 |
| 2026-02-02 | €450.85 | €464.50 | €450.85 | €464.45 | 113 |
| 2026-01-30 | €450.70 | €453.70 | €450.65 | €451.35 | 30 |
| 2026-01-29 | €436.65 | €447.45 | €436.65 | €447.45 | 7 |
| 2026-01-28 | €435.90 | €436.15 | €434.85 | €435.70 | 4 |
| 2026-01-27 | €445.70 | €445.85 | €438.60 | €438.60 | 0 |
| 2026-01-26 | €443.85 | €444.15 | €441.85 | €441.85 | 2 |
| 2026-01-23 | €453.90 | €454.20 | €447.45 | €447.45 | 3 |
| 2026-01-22 | €452.75 | €454.10 | €447.00 | €447.00 | 0 |
| 2026-01-21 | €453.65 | €455.35 | €452.80 | €452.80 | 0 |
| 2026-01-20 | €457.40 | €457.40 | €452.30 | €455.10 | 9 |
| 2026-01-19 | €460.10 | €460.40 | €459.80 | €460.25 | 0 |
| 2026-01-16 | €468.90 | €468.90 | €466.25 | €467.25 | 0 |
| 2026-01-15 | €470.05 | €472.15 | €469.60 | €469.60 | 0 |
| 2026-01-14 | €468.65 | €468.65 | €460.70 | €465.40 | 20 |
| 2026-01-13 | €486.15 | €486.15 | €464.20 | €464.20 | 0 |
| 2026-01-12 | €485.65 | €485.65 | €482.00 | €483.80 | 9 |
| 2026-01-09 | €497.25 | €499.10 | €495.45 | €497.55 | 9 |
| 2026-01-08 | €497.30 | €497.30 | €497.30 | €497.30 | 0 |
| 2026-01-07 | €495.80 | €497.30 | €495.80 | €497.30 | 0 |
| 2026-01-06 | €485.20 | €492.65 | €484.05 | €492.65 | 30 |
| 2026-01-05 | €481.15 | €488.05 | €479.10 | €488.05 | 0 |
| 2026-01-02 | €488.95 | €488.95 | €480.65 | €480.65 | 0 |
| 2025-12-30 | €490.00 | €490.55 | €490.00 | €490.55 | 0 |
| 2025-12-29 | €490.25 | €492.55 | €490.25 | €492.45 | 8 |
| 2025-12-23 | €488.95 | €490.95 | €488.95 | €490.00 | 22 |
| 2025-12-22 | €489.50 | €491.25 | €487.35 | €491.25 | 0 |
| 2025-12-19 | €485.95 | €485.95 | €483.55 | €485.45 | 0 |
| 2025-12-18 | €482.20 | €483.30 | €482.10 | €483.30 | 0 |
| 2025-12-17 | €483.25 | €484.20 | €482.25 | €484.00 | 0 |
| 2025-12-16 | €483.35 | €484.15 | €476.95 | €481.50 | 0 |
| 2025-12-15 | €488.50 | €488.95 | €485.40 | €485.40 | 9 |
| 2025-12-12 | €480.25 | €487.05 | €480.25 | €487.05 | 20 |
| 2025-12-11 | €462.20 | €471.90 | €460.45 | €471.90 | 0 |
| 2025-12-10 | €463.05 | €466.25 | €462.60 | €466.25 | 0 |
| 2025-12-09 | €466.65 | €466.65 | €463.90 | €464.90 | 8 |
| 2025-12-08 | €471.35 | €471.35 | €463.65 | €463.65 | 0 |
| 2025-12-05 | €465.80 | €472.50 | €465.20 | €472.50 | 0 |
| 2025-12-04 | €474.30 | €478.15 | €466.45 | €466.45 | 0 |
| 2025-12-03 | €471.10 | €472.55 | €469.45 | €472.55 | 0 |
| 2025-12-02 | €468.90 | €475.85 | €468.90 | €475.85 | 0 |
| 2025-12-01 | €473.75 | €473.75 | €471.70 | €471.90 | 0 |
| 2025-11-28 | €472.45 | €474.85 | €472.30 | €474.85 | 3 |
| 2025-11-27 | €475.25 | €475.25 | €471.40 | €471.45 | 2 |
| 2025-11-26 | €473.30 | €474.30 | €470.75 | €470.75 | 2 |
| 2025-11-25 | €468.40 | €471.45 | €468.05 | €471.45 | 0 |
| 2025-11-24 | €470.90 | €475.10 | €469.85 | €475.10 | 9 |
| 2025-11-21 | €460.95 | €468.60 | €460.00 | €468.60 | 0 |
| 2025-11-20 | €463.45 | €463.45 | €462.20 | €462.20 | 0 |
| 2025-11-19 | €455.90 | €457.15 | €455.90 | €456.75 | 0 |
| 2025-11-18 | €462.45 | €462.90 | €458.10 | €458.10 | 45 |
| 2025-11-17 | €471.50 | €471.50 | €467.90 | €467.90 | 0 |
| 2025-11-14 | €477.30 | €478.10 | €474.25 | €474.25 | 0 |
| 2025-11-13 | €484.20 | €484.20 | €477.90 | €477.90 | 0 |
| 2025-11-12 | €482.45 | €485.20 | €481.95 | €485.20 | 5 |
| 2025-11-11 | €477.70 | €477.70 | €476.95 | €477.10 | 0 |
| 2025-11-10 | €477.90 | €478.70 | €477.35 | €477.80 | 1 |
| 2025-11-07 | €480.45 | €480.45 | €478.65 | €479.25 | 0 |
| 2025-11-06 | €480.95 | €481.25 | €477.45 | €477.55 | 20 |
| 2025-11-05 | €480.55 | €482.90 | €479.10 | €479.10 | 0 |
| 2025-11-04 | €467.90 | €481.60 | €467.90 | €481.60 | 5 |
| 2025-11-03 | €478.50 | €480.05 | €474.05 | €474.05 | 0 |
| 2025-10-31 | €475.60 | €479.25 | €473.40 | €479.25 | 0 |
| 2025-10-30 | €477.40 | €483.80 | €476.10 | €481.45 | 23 |
| 2025-10-29 | €488.35 | €488.35 | €476.70 | €476.70 | 0 |
| 2025-10-28 | €490.95 | €491.10 | €489.00 | €489.05 | 0 |
| 2025-10-27 | €497.00 | €497.00 | €492.00 | €492.20 | 0 |
| 2025-10-24 | €495.20 | €496.75 | €494.50 | €496.75 | 0 |
| 2025-10-23 | €492.80 | €494.40 | €488.55 | €494.40 | 0 |
| 2025-10-22 | €493.00 | €495.60 | €493.00 | €495.60 | 1 |
| 2025-10-21 | €486.70 | €493.85 | €485.75 | €493.85 | 0 |
| 2025-10-20 | €482.15 | €482.15 | €480.30 | €481.70 | 0 |
| 2025-10-17 | €467.15 | €479.55 | €465.00 | €479.55 | 2 |
| 2025-10-16 | €483.60 | €483.95 | €475.95 | €475.95 | 0 |
| 2025-10-15 | €488.00 | €488.65 | €486.85 | €487.95 | 0 |
| 2025-10-14 | €481.80 | €486.40 | €481.10 | €486.40 | 0 |
| 2025-10-13 | €484.35 | €486.25 | €482.35 | €486.25 | 0 |
| 2025-10-10 | €488.30 | €490.95 | €484.40 | €484.40 | 0 |
| 2025-10-09 | €495.85 | €497.50 | €495.85 | €496.10 | 0 |