Skip to main content
Mastercard Incorporated (LON:0R2Z)
London flag London · Delayed Price · Currency is GBP · Price in USD
514.00
+7.61 (1.50%)
Apr 28, 2026, 5:15 PM GMT

Mastercard Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 2026503.63509.32500.00506.39506.390.32%5,017
Apr 24, 2026502.40510.00495.52504.75504.750.63%10,801
Apr 23, 2026509.94514.14498.40501.58501.58-0.92%2,269
Apr 22, 2026511.80521.01506.00506.24506.24-1.18%5,198
Apr 21, 2026518.19524.07511.17512.26512.26-0.85%3,659
Apr 20, 2026519.96529.00513.00516.63516.63-1.09%5,730
Apr 17, 2026518.54527.54515.00522.34522.340.17%3,335
Apr 16, 2026521.71525.00513.90521.47521.470.07%4,255
Apr 15, 2026511.78521.63510.00521.12521.121.90%4,141
Apr 14, 2026509.87514.00505.13511.40511.401.16%6,213
Apr 13, 2026495.60508.09491.80505.54505.541.87%6,570
Apr 10, 2026508.47513.43495.30496.26496.26-1.72%5,636
Apr 9, 2026510.00510.00498.01504.95504.95-1.19%3,611
Apr 8, 2026509.00514.34505.12511.05510.182.84%6,879
Apr 7, 2026500.30505.00491.25496.93496.080.60%2,667
Apr 2, 2026487.44499.88485.77493.99493.150.03%2,369
Apr 1, 2026500.03506.00485.55493.86493.02-1.22%9,451
Mar 31, 2026494.03503.50490.36499.96499.111.55%3,922
Mar 30, 2026482.88495.88480.81492.34491.501.51%3,913
Mar 27, 2026500.99506.75480.28485.04484.21-3.15%6,985
Mar 26, 2026501.40509.50494.55500.83499.97-0.21%5,164
Mar 25, 2026499.22507.04494.72501.86501.000.08%2,524
Mar 24, 2026509.99510.00491.71501.47500.61-0.79%13,470
Mar 23, 2026495.03510.00480.90505.46504.601.70%5,403
Mar 20, 2026495.50499.13486.00496.99496.140.90%13,366
Mar 19, 2026491.12497.19485.00492.57491.730.38%11,435
Mar 18, 2026512.00516.55488.80490.70489.86-3.58%4,793
Mar 17, 2026508.00517.02502.38508.93508.060.50%3,859
Mar 16, 2026498.83507.00495.21506.40505.531.68%5,687
Mar 13, 2026500.30505.00495.00498.05497.20-0.09%2,771
Mar 12, 2026502.14509.00497.08498.49497.64-1.23%2,425
Mar 11, 2026515.27522.74502.71504.69503.83-2.03%6,012
Mar 10, 2026514.00525.10511.11515.13514.250.79%2,716
Mar 9, 2026511.05524.15508.84511.11510.24-1.06%6,031
Mar 6, 2026523.20527.10512.00516.58515.70-0.95%3,537
Mar 5, 2026525.39527.00512.30521.53520.64-0.04%5,530
Mar 4, 2026522.02531.00513.25521.75520.86-0.69%1,965
Mar 3, 2026518.61526.78510.72525.39524.490.25%2,164
Mar 2, 2026515.00524.06505.31524.06523.161.99%10,159
Feb 27, 2026514.74517.71506.79513.85512.97-0.09%9,923
Feb 26, 2026509.00520.00506.34514.31513.430.93%4,948
Feb 25, 2026500.00510.00497.00509.55508.682.48%9,666
Feb 24, 2026499.20504.00491.00497.20496.350.77%16,245
Feb 23, 2026526.00529.00492.64493.42492.58-5.90%16,787
Feb 20, 2026521.90530.75517.00524.33523.431.42%5,387
Feb 19, 2026531.00532.00516.04516.99516.11-2.36%3,109
Feb 18, 2026522.75530.85520.00529.48528.571.28%6,391
Feb 17, 2026519.00526.69515.00522.81521.920.35%7,457
Feb 13, 2026529.42534.50516.32520.98520.09-1.78%8,127
Feb 12, 2026537.38543.25528.12530.40529.49-1.49%4,253
Feb 11, 2026541.78543.10532.89538.43537.51-0.56%4,998
Feb 10, 2026536.06547.19531.99541.46540.530.61%2,286
Feb 9, 2026549.12556.00534.12538.20537.28-0.90%7,050
Feb 6, 2026551.26559.01539.57543.11542.18-1.57%2,816
Feb 5, 2026550.50562.00544.01551.79550.850.11%5,551
Feb 4, 2026551.63557.20541.00551.21550.27-0.80%13,942
Feb 3, 2026554.99560.03546.22555.65554.700.71%5,736
Feb 2, 2026536.90551.89530.00551.76550.821.91%6,754
Jan 30, 2026537.41544.43534.04541.44540.510.05%2,817
Jan 29, 2026522.81542.00520.00541.15540.223.99%7,529
Jan 28, 2026522.77524.50518.00520.41519.52-0.45%5,235
Jan 27, 2026528.79537.22522.19522.74521.85-0.43%79,979
Jan 26, 2026525.11530.00522.90525.01524.110.32%16,824
Jan 23, 2026534.66542.84520.33523.33522.44-1.05%6,640
Jan 22, 2026529.83537.51523.85528.86527.960.64%3,945
Jan 21, 2026533.48541.74524.75525.50524.60-0.80%4,312
Jan 20, 2026538.88545.00528.44529.72528.81-2.19%4,296
Jan 16, 2026543.98549.70538.29541.56540.63-0.09%11,579
Jan 15, 2026547.87555.00539.84542.05541.12-0.64%4,553
Jan 14, 2026545.00550.00538.40545.55544.61-6,986
Jan 13, 2026567.01570.40534.01545.54544.61-3.50%5,570
Jan 12, 2026569.80572.54555.89565.33564.37-2.47%3,032
Jan 9, 2026579.00584.00572.32579.64578.65-0.81%969
Jan 8, 2026579.82589.12572.32584.37582.510.08%969
Jan 7, 2026579.08584.51575.00583.92582.050.72%2,154
Jan 6, 2026571.23581.07565.00579.72577.870.90%4,625
Jan 5, 2026561.20576.11552.00574.54572.702.53%3,300
Jan 2, 2026572.72582.90559.32560.37558.58-2.54%4,689
Dec 31, 2025576.99580.00569.39574.99573.15-0.18%480
Dec 30, 2025576.98584.00571.82576.03574.19-0.39%977
Dec 29, 2025579.10590.00572.31578.27576.42-0.32%695
Dec 24, 2025575.72582.30568.81580.15578.290.48%383
Dec 23, 2025576.75581.58570.00577.38575.530.03%1,297
Dec 22, 2025572.00579.44570.00577.22575.381.43%1,377
Dec 19, 2025564.62571.04561.68569.10567.280.35%3,705
Dec 18, 2025566.31568.62559.00567.13565.32-0.15%3,557
Dec 17, 2025566.45571.71559.43568.00566.180.43%3,017
Dec 16, 2025566.76572.00562.49565.57563.76-0.36%1,075
Dec 15, 2025574.95575.75567.48567.59565.78-0.79%5,735
Dec 12, 2025564.75573.70563.00572.13570.301.99%2,111
Dec 11, 2025539.10561.46537.56560.98559.193.79%8,665
Dec 10, 2025539.50544.79537.40540.51538.780.35%895
Dec 9, 2025542.42544.22536.00538.63536.91-0.05%4,062
Dec 8, 2025546.00555.00537.36538.92537.20-1.76%3,402
Dec 5, 2025542.31550.37540.78548.57546.821.01%3,382
Dec 4, 2025555.75558.25541.91543.07541.33-1.61%4,276
Dec 3, 2025548.74553.16545.01551.95550.190.17%1,158
Dec 2, 2025546.61554.65541.03551.00549.240.67%3,044
Dec 1, 2025558.00567.00545.64547.31545.56-0.43%16,404
Nov 28, 2025549.49555.50545.00549.66547.900.44%3,071