Skip to main content
Mastercard Incorporated (LON:0R2Z)
London flag London · Delayed Price · Currency is GBP · Price in USD
516.58
-4.95 (-0.95%)
At close: Mar 6, 2026

Mastercard Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026523.20527.10512.00514.86514.86-1.28%3,260
Mar 5, 2026525.39527.00512.30521.53521.53-0.04%5,530
Mar 4, 2026522.02531.00513.25521.75521.75-0.69%1,965
Mar 3, 2026518.61526.78510.72525.39525.390.25%2,164
Mar 2, 2026515.00524.06505.31524.06524.061.99%10,159
Feb 27, 2026514.74517.71506.79513.85513.85-0.09%9,923
Feb 26, 2026509.00520.00506.34514.31514.310.93%4,948
Feb 25, 2026500.00510.00497.00509.55509.552.48%9,666
Feb 24, 2026499.20504.00491.00497.20497.200.77%16,245
Feb 23, 2026526.00529.00492.64493.42493.42-5.90%16,787
Feb 20, 2026521.90530.75517.00524.33524.331.42%5,387
Feb 19, 2026531.00532.00516.04516.99516.99-2.36%3,109
Feb 18, 2026522.75530.85520.00529.48529.481.28%6,391
Feb 17, 2026519.00526.69515.00522.81522.810.35%7,457
Feb 13, 2026529.42534.50516.32520.98520.98-1.78%8,127
Feb 12, 2026537.38543.25528.12530.40530.40-1.49%4,253
Feb 11, 2026541.78543.10532.89538.43538.43-0.56%4,998
Feb 10, 2026536.06547.19531.99541.46541.460.61%2,286
Feb 9, 2026549.12556.00534.12538.20538.20-0.90%7,050
Feb 6, 2026551.26559.01539.57543.11543.11-1.57%2,816
Feb 5, 2026550.50562.00544.01551.79551.790.11%5,551
Feb 4, 2026551.63557.20541.00551.21551.21-0.80%13,942
Feb 3, 2026554.99560.03546.22555.65555.650.71%5,736
Feb 2, 2026536.90551.89530.00551.76551.761.91%6,754
Jan 30, 2026537.41544.43534.04541.44541.440.05%2,817
Jan 29, 2026522.81542.00520.00541.15541.153.99%7,529
Jan 28, 2026522.77524.50518.00520.41520.41-0.45%5,235
Jan 27, 2026528.79537.22522.19522.74522.74-0.43%79,979
Jan 26, 2026525.11530.00522.90525.01525.010.32%16,824
Jan 23, 2026534.66542.84520.33523.33523.33-1.05%6,640
Jan 22, 2026529.83537.51523.85528.86528.860.64%3,945
Jan 21, 2026533.48541.74524.75525.50525.50-0.80%4,312
Jan 20, 2026538.88545.00528.44529.72529.72-2.19%4,296
Jan 16, 2026543.98549.70538.29541.56541.56-0.09%11,579
Jan 15, 2026547.87555.00539.84542.05542.05-0.64%4,553
Jan 14, 2026545.00550.00538.40545.55545.55-6,986
Jan 13, 2026567.01570.40534.01545.54545.54-3.50%5,570
Jan 12, 2026569.80572.54555.89565.33565.33-2.47%3,032
Jan 9, 2026579.00584.00572.32579.64579.64-0.81%969
Jan 8, 2026579.82589.12572.32584.37583.510.08%969
Jan 7, 2026579.08584.51575.00583.92583.050.72%2,154
Jan 6, 2026571.23581.07565.00579.72578.860.90%4,625
Jan 5, 2026561.20576.11552.00574.54573.692.53%3,300
Jan 2, 2026572.72582.90559.32560.37559.54-2.54%4,689
Dec 31, 2025576.99580.00569.39574.99574.14-0.18%480
Dec 30, 2025576.98584.00571.82576.03575.18-0.39%977
Dec 29, 2025579.10590.00572.31578.27577.41-0.32%695
Dec 24, 2025575.72582.30568.81580.15579.290.48%383
Dec 23, 2025576.75581.58570.00577.38576.520.03%1,297
Dec 22, 2025572.00579.44570.00577.22576.371.43%1,377
Dec 19, 2025564.62571.04561.68569.10568.250.35%3,705
Dec 18, 2025566.31568.62559.00567.13566.29-0.15%3,557
Dec 17, 2025566.45571.71559.43568.00567.160.43%3,017
Dec 16, 2025566.76572.00562.49565.57564.73-0.36%1,075
Dec 15, 2025574.95575.75567.48567.59566.75-0.79%5,735
Dec 12, 2025564.75573.70563.00572.13571.281.99%2,111
Dec 11, 2025539.10561.46537.56560.98560.153.79%8,665
Dec 10, 2025539.50544.79537.40540.51539.710.35%895
Dec 9, 2025542.42544.22536.00538.63537.83-0.05%4,062
Dec 8, 2025546.00555.00537.36538.92538.12-1.76%3,402
Dec 5, 2025542.31550.37540.78548.57547.761.01%3,382
Dec 4, 2025555.75558.25541.91543.07542.26-1.61%4,276
Dec 3, 2025548.74553.16545.01551.95551.130.17%1,158
Dec 2, 2025546.61554.65541.03551.00550.180.67%3,044
Dec 1, 2025558.00567.00545.64547.31546.50-0.43%16,404
Nov 28, 2025549.49555.50545.00549.66548.840.44%3,071
Nov 26, 2025548.17552.46542.03547.27546.46-0.38%3,529
Nov 25, 2025539.31549.54538.64549.33548.511.63%8,877
Nov 24, 2025547.81558.00537.84540.49539.69-0.45%2,754
Nov 21, 2025531.89544.47527.71542.92542.111.26%3,610
Nov 20, 2025532.58539.03531.00536.17535.371.79%7,587
Nov 19, 2025527.58536.85524.91526.73525.95-0.31%2,751
Nov 18, 2025538.10538.10524.84528.37527.59-2.44%8,305
Nov 17, 2025557.72566.00539.85541.59540.79-1.00%11,534
Nov 14, 2025554.01557.68546.82547.06546.25-2.09%1,768
Nov 13, 2025561.00565.90555.32558.72557.89-0.80%924
Nov 12, 2025558.97566.00554.90563.24562.401.20%2,222
Nov 11, 2025552.93557.77547.50556.57555.741.05%5,630
Nov 10, 2025554.99556.09549.04550.76549.94-0.56%1,862
Nov 7, 2025553.87558.65550.00553.84553.020.28%3,801
Nov 6, 2025550.20556.62547.10552.27551.45-0.10%990
Nov 5, 2025550.00560.00549.40552.84552.02-0.09%3,574
Nov 4, 2025542.50553.93540.00553.35552.531.41%2,274
Nov 3, 2025552.60556.95540.34545.67544.86-1.30%11,249
Oct 31, 2025552.98560.00543.00552.84552.02-0.05%2,353
Oct 30, 2025555.30562.06540.27553.13552.31-0.07%1,772
Oct 29, 2025564.81569.04551.56553.49552.67-2.59%1,705
Oct 28, 2025573.66574.68567.10568.21567.37-0.52%1,942
Oct 27, 2025582.10582.10567.01571.16570.31-0.94%2,650
Oct 24, 2025575.51580.80572.90576.56575.700.11%927
Oct 23, 2025571.05576.33564.59575.92575.060.36%1,202
Oct 22, 2025573.73576.38567.82573.87573.020.19%2,392
Oct 21, 2025566.98575.95558.00572.80571.951.49%2,263
Oct 20, 2025562.40568.12554.01564.40563.560.58%1,624
Oct 17, 2025549.00561.79543.00561.15560.312.34%9,358
Oct 16, 2025562.80569.00548.30548.30547.49-2.87%4,434
Oct 15, 2025569.29571.88560.00564.48563.64-0.83%2,443
Oct 14, 2025559.64569.88552.71569.19568.351.53%4,541
Oct 13, 2025563.00566.50553.25560.64559.810.26%3,638
Oct 10, 2025567.01569.49559.16559.20558.37-1.07%3,079