Mastercard Incorporated (SNSE:MACL)
Chile
· Delayed Price · Currency is CLP 538,800
0.00 (0.00%)
At close: Dec 5, 2025
Mastercard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | - | - |
| Dec 4, 2025 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | - | - |
| Dec 3, 2025 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | - | - |
| Dec 2, 2025 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | - | - |
| Dec 1, 2025 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | - | - |
| Nov 28, 2025 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | - | - |
| Nov 27, 2025 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | - | - |
| Nov 26, 2025 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | - | - |
| Nov 25, 2025 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | - | - |
| Nov 24, 2025 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | - | - |
| Nov 21, 2025 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | - | - |
| Nov 20, 2025 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | - | - |
| Nov 19, 2025 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | - | - |
| Nov 18, 2025 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | - | - |
| Nov 17, 2025 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | - | - |
| Nov 14, 2025 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | - | - |
| Nov 13, 2025 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | - | - |
| Nov 12, 2025 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | - | - |
| Nov 11, 2025 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | - | - |
| Nov 10, 2025 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | - | - |
| Nov 7, 2025 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | - | - |
| Nov 6, 2025 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | - | - |
| Nov 5, 2025 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | - | - |
| Nov 4, 2025 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | - | - |
| Nov 3, 2025 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | - | - |
| Oct 30, 2025 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | - | - |
| Oct 29, 2025 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | - | - |
| Oct 28, 2025 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | - | - |
| Oct 27, 2025 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | - | - |
| Oct 24, 2025 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | - | - |
| Oct 23, 2025 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | - | - |
| Oct 22, 2025 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | - | - |
| Oct 21, 2025 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | - | - |
| Oct 20, 2025 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | - | - |
| Oct 17, 2025 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | - | - |
| Oct 16, 2025 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | - | - |
| Oct 15, 2025 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | - | - |
| Oct 14, 2025 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | - | - |
| Oct 13, 2025 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | - | - |
| Oct 10, 2025 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | - | - |
| Oct 9, 2025 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | 538,800.00 | - | - |
| Oct 8, 2025 | 538,078.03 | 538,078.03 | 538,078.03 | 538,800.00 | 538,078.03 | - | - |
| Oct 7, 2025 | 538,078.03 | 538,078.03 | 538,078.03 | 538,800.00 | 538,078.03 | - | - |
| Oct 6, 2025 | 538,078.03 | 538,078.03 | 538,078.03 | 538,800.00 | 538,078.03 | - | - |
| Oct 3, 2025 | 538,078.03 | 538,078.03 | 538,078.03 | 538,800.00 | 538,078.03 | - | - |
| Oct 2, 2025 | 538,078.03 | 538,078.03 | 538,078.03 | 538,800.00 | 538,078.03 | - | - |
| Oct 1, 2025 | 538,078.03 | 538,078.03 | 538,078.03 | 538,800.00 | 538,078.03 | - | - |
| Sep 30, 2025 | 538,078.03 | 538,078.03 | 538,078.03 | 538,800.00 | 538,078.03 | - | - |
| Sep 29, 2025 | 538,078.03 | 538,078.03 | 538,078.03 | 538,800.00 | 538,078.03 | - | - |
| Sep 26, 2025 | 538,078.03 | 538,078.03 | 538,078.03 | 538,800.00 | 538,078.03 | - | - |
| Sep 25, 2025 | 538,078.03 | 538,078.03 | 538,078.03 | 538,800.00 | 538,078.03 | - | - |
| Sep 24, 2025 | 538,078.03 | 538,078.03 | 538,078.03 | 538,800.00 | 538,078.03 | - | - |
| Sep 23, 2025 | 542,000.00 | 542,000.00 | 542,000.00 | 538,800.00 | 538,078.03 | - | 2 |
| Sep 22, 2025 | 538,078.03 | 538,078.03 | 538,078.03 | 538,800.00 | 538,078.03 | - | - |
| Sep 17, 2025 | 538,078.03 | 538,078.03 | 538,078.03 | 538,800.00 | 538,078.03 | - | - |
| Sep 16, 2025 | 538,078.03 | 538,078.03 | 538,078.03 | 538,800.00 | 538,078.03 | - | - |
| Sep 15, 2025 | 538,078.03 | 538,078.03 | 538,078.03 | 538,800.00 | 538,078.03 | - | - |
| Sep 12, 2025 | 538,078.03 | 538,078.03 | 538,078.03 | 538,800.00 | 538,078.03 | - | - |
| Sep 11, 2025 | 538,078.03 | 538,078.03 | 538,078.03 | 538,800.00 | 538,078.03 | - | - |
| Sep 10, 2025 | 538,078.03 | 538,078.03 | 538,078.03 | 538,800.00 | 538,078.03 | - | - |
| Sep 9, 2025 | 538,078.03 | 538,078.03 | 538,078.03 | 538,800.00 | 538,078.03 | - | - |
| Sep 8, 2025 | 538,078.03 | 538,078.03 | 538,078.03 | 538,800.00 | 538,078.03 | - | - |
| Sep 5, 2025 | 538,078.03 | 538,078.03 | 538,078.03 | 538,800.00 | 538,078.03 | - | - |
| Sep 4, 2025 | 538,078.03 | 538,078.03 | 538,078.03 | 538,800.00 | 538,078.03 | - | - |
| Sep 3, 2025 | 538,078.03 | 538,078.03 | 538,078.03 | 538,800.00 | 538,078.03 | - | - |
| Sep 2, 2025 | 538,078.03 | 538,078.03 | 538,078.03 | 538,800.00 | 538,078.03 | - | - |
| Sep 1, 2025 | 538,078.03 | 538,078.03 | 538,078.03 | 538,800.00 | 538,078.03 | - | - |
| Aug 29, 2025 | 538,078.03 | 538,078.03 | 538,078.03 | 538,800.00 | 538,078.03 | - | - |
| Aug 28, 2025 | 538,078.03 | 538,078.03 | 538,078.03 | 538,800.00 | 538,078.03 | - | - |
| Aug 27, 2025 | 538,078.03 | 538,078.03 | 538,078.03 | 538,800.00 | 538,078.03 | - | - |
| Aug 26, 2025 | 538,078.03 | 538,078.03 | 538,078.03 | 538,800.00 | 538,078.03 | - | - |
| Aug 25, 2025 | 538,078.03 | 538,078.03 | 538,078.03 | 538,800.00 | 538,078.03 | - | - |
| Aug 22, 2025 | 538,078.03 | 538,078.03 | 538,078.03 | 538,800.00 | 538,078.03 | - | - |
| Aug 21, 2025 | 538,078.03 | 538,078.03 | 538,078.03 | 538,800.00 | 538,078.03 | - | - |
| Aug 20, 2025 | 538,078.03 | 538,078.03 | 538,078.03 | 538,800.00 | 538,078.03 | - | - |
| Aug 19, 2025 | 538,078.03 | 538,078.03 | 538,078.03 | 538,800.00 | 538,078.03 | - | - |
| Aug 18, 2025 | 538,078.03 | 538,078.03 | 538,078.03 | 538,800.00 | 538,078.03 | - | - |
| Aug 14, 2025 | 538,078.03 | 538,078.03 | 538,078.03 | 538,800.00 | 538,078.03 | - | - |
| Aug 13, 2025 | 538,078.03 | 538,078.03 | 538,078.03 | 538,800.00 | 538,078.03 | - | - |
| Aug 12, 2025 | 538,078.03 | 538,078.03 | 538,078.03 | 538,800.00 | 538,078.03 | - | - |
| Aug 11, 2025 | 538,078.03 | 538,078.03 | 538,078.03 | 538,800.00 | 538,078.03 | - | - |
| Aug 8, 2025 | 538,078.03 | 538,078.03 | 538,078.03 | 538,800.00 | 538,078.03 | - | - |
| Aug 7, 2025 | 535,800.00 | 535,800.00 | 535,800.00 | 538,800.00 | 538,078.03 | - | 4 |
| Aug 6, 2025 | 538,078.03 | 538,078.03 | 538,078.03 | 538,800.00 | 538,078.03 | - | - |
| Aug 5, 2025 | 538,078.03 | 538,078.03 | 538,078.03 | 538,800.00 | 538,078.03 | - | - |
| Aug 4, 2025 | 538,078.03 | 538,078.03 | 538,078.03 | 538,800.00 | 538,078.03 | - | - |
| Aug 1, 2025 | 540,500.00 | 540,500.00 | 538,800.00 | 538,800.00 | 538,078.03 | -3.58% | 2,336 |
| Jul 31, 2025 | 557,300.00 | 561,900.00 | 555,200.00 | 558,805.00 | 558,056.23 | 1.32% | 20 |
| Jul 30, 2025 | 552,700.00 | 552,700.00 | 551,400.00 | 551,520.00 | 550,780.99 | - | 8 |
| Jul 29, 2025 | 554,000.00 | 554,000.00 | 547,900.00 | 551,520.00 | 550,780.99 | -0.30% | 25 |
| Jul 28, 2025 | 553,400.00 | 553,400.00 | 552,300.00 | 553,206.00 | 552,464.73 | 0.74% | 51 |
| Jul 25, 2025 | 546,600.00 | 550,400.00 | 546,600.00 | 549,133.00 | 548,397.19 | 1.74% | 15 |
| Jul 24, 2025 | 540,500.00 | 540,500.00 | 539,500.00 | 539,733.00 | 539,009.78 | 1.96% | 26 |
| Jul 23, 2025 | 534,300.00 | 534,300.00 | 534,300.00 | 529,347.00 | 528,637.70 | - | 2 |
| Jul 22, 2025 | 550,000.00 | 550,000.00 | 532,700.00 | 529,347.00 | 528,637.70 | - | 9 |
| Jul 21, 2025 | 534,600.00 | 534,600.00 | 529,200.00 | 529,347.00 | 528,637.70 | -0.67% | 33 |
| Jul 18, 2025 | 533,000.00 | 533,000.00 | 530,100.00 | 532,900.00 | 532,185.94 | - | 12 |
| Jul 17, 2025 | 527,600.00 | 527,600.00 | 527,600.00 | 532,900.00 | 532,185.94 | - | 6 |
| Jul 15, 2025 | 536,900.00 | 536,900.00 | 536,900.00 | 532,900.00 | 532,185.94 | - | 1 |
| Jul 14, 2025 | 536,200.00 | 536,200.00 | 534,500.00 | 532,900.00 | 532,185.94 | - | 5 |