Mastercard Incorporated (VIE:MAST)
Austria
· Delayed Price · Currency is EUR 472.50
+6.05 (1.30%)
At close: Dec 5, 2025
Mastercard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 465.80 | 472.50 | 465.20 | 472.50 | 472.50 | 1.30% | - |
| Dec 4, 2025 | 474.30 | 478.15 | 466.45 | 466.45 | 466.45 | -1.29% | - |
| Dec 3, 2025 | 471.10 | 472.55 | 469.45 | 472.55 | 472.55 | -0.69% | - |
| Dec 2, 2025 | 468.90 | 475.85 | 468.90 | 475.85 | 475.85 | 0.84% | - |
| Dec 1, 2025 | 473.75 | 473.75 | 471.70 | 471.90 | 471.90 | -0.62% | - |
| Nov 28, 2025 | 472.45 | 474.85 | 472.30 | 474.85 | 474.85 | 0.72% | 3 |
| Nov 27, 2025 | 475.25 | 475.25 | 471.40 | 471.45 | 471.45 | 0.15% | 2 |
| Nov 26, 2025 | 473.30 | 474.30 | 470.75 | 470.75 | 470.75 | -0.15% | 2 |
| Nov 25, 2025 | 468.40 | 471.45 | 468.05 | 471.45 | 471.45 | -0.77% | - |
| Nov 24, 2025 | 470.90 | 475.10 | 469.85 | 475.10 | 475.10 | 1.39% | 9 |
| Nov 21, 2025 | 460.95 | 468.60 | 460.00 | 468.60 | 468.60 | 1.38% | - |
| Nov 20, 2025 | 463.45 | 463.45 | 462.20 | 462.20 | 462.20 | 1.19% | - |
| Nov 19, 2025 | 455.90 | 457.15 | 455.90 | 456.75 | 456.75 | -0.29% | - |
| Nov 18, 2025 | 462.45 | 462.90 | 458.10 | 458.10 | 458.10 | -2.09% | 45 |
| Nov 17, 2025 | 471.50 | 471.50 | 467.90 | 467.90 | 467.90 | -1.34% | - |
| Nov 14, 2025 | 477.30 | 478.10 | 474.25 | 474.25 | 474.25 | -0.76% | - |
| Nov 13, 2025 | 484.20 | 484.20 | 477.90 | 477.90 | 477.90 | -1.50% | - |
| Nov 12, 2025 | 482.45 | 485.20 | 481.95 | 485.20 | 485.20 | 1.70% | 5 |
| Nov 11, 2025 | 477.70 | 477.70 | 476.95 | 477.10 | 477.10 | -0.15% | - |
| Nov 10, 2025 | 477.90 | 478.70 | 477.35 | 477.80 | 477.80 | -0.30% | 1 |
| Nov 7, 2025 | 480.45 | 480.45 | 478.65 | 479.25 | 479.25 | 0.36% | - |
| Nov 6, 2025 | 480.95 | 481.25 | 477.45 | 477.55 | 477.55 | -0.32% | 20 |
| Nov 5, 2025 | 480.55 | 482.90 | 479.10 | 479.10 | 479.10 | -0.52% | - |
| Nov 4, 2025 | 467.90 | 481.60 | 467.90 | 481.60 | 481.60 | 1.59% | 5 |
| Nov 3, 2025 | 478.50 | 480.05 | 474.05 | 474.05 | 474.05 | -1.09% | - |
| Oct 31, 2025 | 475.60 | 479.25 | 473.40 | 479.25 | 479.25 | -0.46% | - |
| Oct 30, 2025 | 477.40 | 483.80 | 476.10 | 481.45 | 481.45 | 1.00% | 23 |
| Oct 29, 2025 | 488.35 | 488.35 | 476.70 | 476.70 | 476.70 | -2.53% | - |
| Oct 28, 2025 | 490.95 | 491.10 | 489.00 | 489.05 | 489.05 | -0.64% | - |
| Oct 27, 2025 | 497.00 | 497.00 | 492.00 | 492.20 | 492.20 | -0.92% | - |
| Oct 24, 2025 | 495.20 | 496.75 | 494.50 | 496.75 | 496.75 | 0.48% | - |
| Oct 23, 2025 | 492.80 | 494.40 | 488.55 | 494.40 | 494.40 | -0.24% | - |
| Oct 22, 2025 | 493.00 | 495.60 | 493.00 | 495.60 | 495.60 | 0.35% | 1 |
| Oct 21, 2025 | 486.70 | 493.85 | 485.75 | 493.85 | 493.85 | 2.52% | - |
| Oct 20, 2025 | 482.15 | 482.15 | 480.30 | 481.70 | 481.70 | 0.45% | - |
| Oct 17, 2025 | 467.15 | 479.55 | 465.00 | 479.55 | 479.55 | 0.76% | 2 |
| Oct 16, 2025 | 483.60 | 483.95 | 475.95 | 475.95 | 475.95 | -2.46% | - |
| Oct 15, 2025 | 488.00 | 488.65 | 486.85 | 487.95 | 487.95 | 0.32% | - |
| Oct 14, 2025 | 481.80 | 486.40 | 481.10 | 486.40 | 486.40 | 0.03% | - |
| Oct 13, 2025 | 484.35 | 486.25 | 482.35 | 486.25 | 486.25 | 0.38% | - |
| Oct 10, 2025 | 488.30 | 490.95 | 484.40 | 484.40 | 484.40 | -2.36% | - |
| Oct 9, 2025 | 495.85 | 497.50 | 495.85 | 496.10 | 496.10 | -0.78% | - |
| Oct 7, 2025 | 490.00 | 500.00 | 490.00 | 500.00 | 499.35 | 1.46% | - |
| Oct 6, 2025 | 496.85 | 497.85 | 492.80 | 492.80 | 492.16 | 0.06% | - |
| Oct 3, 2025 | 488.55 | 493.50 | 488.55 | 492.50 | 491.86 | 0.47% | - |
| Oct 2, 2025 | 484.75 | 490.20 | 484.75 | 490.20 | 489.56 | 0.10% | - |
| Oct 1, 2025 | 481.60 | 489.70 | 481.40 | 489.70 | 489.06 | 1.41% | - |
| Sep 30, 2025 | 483.70 | 483.70 | 481.80 | 482.90 | 482.27 | -0.22% | - |
| Sep 29, 2025 | 483.00 | 483.95 | 479.95 | 483.95 | 483.32 | - | - |
| Sep 26, 2025 | 486.75 | 487.35 | 483.95 | 483.95 | 483.32 | -0.37% | - |
| Sep 25, 2025 | 484.25 | 485.75 | 484.25 | 485.75 | 485.11 | 0.43% | - |
| Sep 24, 2025 | 485.05 | 486.10 | 483.65 | 483.65 | 483.02 | -1.09% | - |
| Sep 23, 2025 | 495.85 | 496.40 | 489.00 | 489.00 | 488.36 | -1.73% | - |
| Sep 22, 2025 | 496.10 | 497.60 | 493.15 | 497.60 | 496.95 | 0.18% | 1 |
| Sep 19, 2025 | 497.90 | 500.40 | 496.70 | 496.70 | 496.05 | -2.07% | - |
| Sep 18, 2025 | 508.70 | 508.70 | 506.40 | 507.20 | 506.54 | 0.92% | - |
| Sep 17, 2025 | 495.95 | 502.60 | 495.30 | 502.60 | 501.94 | 2.14% | - |
| Sep 16, 2025 | 494.70 | 495.00 | 490.40 | 492.05 | 491.41 | -0.68% | - |
| Sep 15, 2025 | 493.55 | 496.50 | 493.55 | 495.40 | 494.75 | -0.39% | - |
| Sep 12, 2025 | 500.20 | 502.00 | 497.35 | 497.35 | 496.70 | -0.16% | - |
| Sep 11, 2025 | 494.65 | 498.15 | 494.65 | 498.15 | 497.50 | 1.85% | - |
| Sep 10, 2025 | 499.20 | 499.20 | 489.10 | 489.10 | 488.46 | -2.67% | - |
| Sep 9, 2025 | 499.50 | 502.50 | 497.40 | 502.50 | 501.84 | 0.74% | - |
| Sep 8, 2025 | 499.05 | 499.30 | 495.60 | 498.80 | 498.15 | 0.50% | - |
| Sep 5, 2025 | 510.50 | 512.20 | 496.30 | 496.30 | 495.65 | -2.65% | 4 |
| Sep 4, 2025 | 507.10 | 509.80 | 507.10 | 509.80 | 509.13 | 0.69% | - |
| Sep 3, 2025 | 506.60 | 507.40 | 504.60 | 506.30 | 505.64 | -0.96% | - |
| Sep 2, 2025 | 510.50 | 511.20 | 510.50 | 511.20 | 510.53 | -0.27% | - |
| Sep 1, 2025 | 509.20 | 512.60 | 508.50 | 512.60 | 511.93 | 0.81% | 5 |
| Aug 29, 2025 | 505.80 | 508.50 | 504.00 | 508.50 | 507.83 | 0.41% | 6 |
| Aug 28, 2025 | 509.10 | 509.40 | 501.10 | 506.40 | 505.74 | -0.92% | - |
| Aug 27, 2025 | 509.60 | 511.10 | 509.60 | 511.10 | 510.43 | 1.13% | - |
| Aug 26, 2025 | 510.70 | 511.00 | 505.40 | 505.40 | 504.74 | -0.63% | - |
| Aug 25, 2025 | 512.10 | 512.20 | 508.60 | 508.60 | 507.93 | -0.37% | - |
| Aug 22, 2025 | 509.60 | 512.70 | 509.60 | 510.50 | 509.83 | 0.49% | - |
| Aug 21, 2025 | 507.70 | 508.00 | 505.80 | 508.00 | 507.34 | 0.14% | - |
| Aug 20, 2025 | 502.60 | 507.30 | 502.00 | 507.30 | 506.64 | 0.57% | - |
| Aug 19, 2025 | 500.80 | 504.40 | 499.30 | 504.40 | 503.74 | 1.00% | 10 |
| Aug 18, 2025 | 497.20 | 499.55 | 496.85 | 499.40 | 498.75 | 0.29% | - |
| Aug 15, 2025 | 500.40 | 500.80 | 497.95 | 497.95 | 497.30 | 0.66% | - |
| Aug 14, 2025 | 494.65 | 495.55 | 494.45 | 494.70 | 494.05 | 0.41% | - |
| Aug 13, 2025 | 491.60 | 492.70 | 490.40 | 492.70 | 492.06 | 0.04% | - |
| Aug 12, 2025 | 495.70 | 495.70 | 492.30 | 492.50 | 491.86 | 0.24% | - |
| Aug 11, 2025 | 492.50 | 494.10 | 491.30 | 491.30 | 490.66 | 0.86% | - |
| Aug 8, 2025 | 486.95 | 487.10 | 483.20 | 487.10 | 486.46 | 0.32% | 2 |
| Aug 7, 2025 | 488.00 | 491.70 | 485.55 | 485.55 | 484.91 | -0.70% | - |
| Aug 6, 2025 | 490.60 | 490.60 | 488.55 | 488.95 | 488.31 | -0.90% | - |
| Aug 5, 2025 | 495.25 | 495.25 | 492.90 | 493.40 | 492.75 | 0.85% | - |
| Aug 4, 2025 | 485.90 | 489.25 | 485.15 | 489.25 | 488.61 | 1.03% | 2 |
| Aug 1, 2025 | 493.75 | 494.40 | 484.25 | 484.25 | 483.62 | -3.80% | - |
| Jul 31, 2025 | 489.45 | 503.40 | 489.45 | 503.40 | 502.74 | 2.77% | 2 |
| Jul 30, 2025 | 484.60 | 489.85 | 483.60 | 489.85 | 489.21 | -0.30% | 1 |
| Jul 29, 2025 | 493.05 | 495.65 | 491.30 | 491.30 | 490.66 | 0.61% | - |
| Jul 28, 2025 | 484.95 | 488.30 | 484.95 | 488.30 | 487.66 | 1.08% | 2 |
| Jul 25, 2025 | 480.20 | 483.10 | 480.20 | 483.10 | 482.47 | 0.27% | - |
| Jul 24, 2025 | 478.05 | 481.80 | 477.50 | 481.80 | 481.17 | 1.25% | - |
| Jul 23, 2025 | 477.20 | 477.65 | 475.55 | 475.85 | 475.23 | 0.20% | - |
| Jul 22, 2025 | 475.90 | 475.90 | 473.55 | 474.90 | 474.28 | -0.02% | - |
| Jul 21, 2025 | 475.35 | 475.35 | 474.20 | 475.00 | 474.38 | 0.18% | 15 |
| Jul 18, 2025 | 479.90 | 479.90 | 474.15 | 474.15 | 473.53 | -0.73% | 21 |