Mastercard Incorporated (VIE:MAST)
Austria
· Delayed Price · Currency is EUR 443.95
-2.75 (-0.62%)
Last updated: Mar 9, 2026, 3:44 PM CET
Mastercard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 445.75 | 447.05 | 445.75 | 446.85 | - | 0.03% | 21 |
| Mar 6, 2026 | 451.50 | 452.65 | 446.70 | 446.70 | 446.70 | 0.22% | 29 |
| Mar 5, 2026 | 449.80 | 450.85 | 445.70 | 445.70 | 445.70 | -1.26% | 36 |
| Mar 4, 2026 | 450.70 | 451.40 | 448.65 | 451.40 | 451.40 | 1.05% | 147 |
| Mar 3, 2026 | 443.75 | 449.70 | 440.95 | 446.70 | 446.70 | 1.38% | 92 |
| Mar 2, 2026 | 433.00 | 440.60 | 433.00 | 440.60 | 440.60 | 0.93% | 72 |
| Feb 27, 2026 | 433.70 | 436.55 | 433.70 | 436.55 | 436.55 | 0.21% | 42 |
| Feb 26, 2026 | 430.10 | 436.95 | 430.10 | 435.65 | 435.65 | 1.53% | 126 |
| Feb 25, 2026 | 422.90 | 429.10 | 422.90 | 429.10 | 429.10 | 2.59% | 65 |
| Feb 24, 2026 | 423.75 | 423.75 | 418.20 | 418.25 | 418.25 | -2.70% | 62 |
| Feb 23, 2026 | 442.45 | 443.10 | 429.85 | 429.85 | 429.85 | -2.87% | 85 |
| Feb 20, 2026 | 443.40 | 443.90 | 442.35 | 442.55 | 442.55 | 0.80% | 45 |
| Feb 19, 2026 | 447.90 | 447.90 | 439.05 | 439.05 | 439.05 | -1.61% | 23 |
| Feb 18, 2026 | 442.40 | 446.25 | 441.00 | 446.25 | 446.25 | 0.51% | 54 |
| Feb 17, 2026 | 437.85 | 446.20 | 437.85 | 444.00 | 444.00 | 1.59% | - |
| Feb 16, 2026 | 437.20 | 437.20 | 436.05 | 437.05 | 437.05 | -0.88% | 24 |
| Feb 13, 2026 | 445.30 | 447.50 | 437.65 | 440.95 | 440.95 | -2.20% | 42 |
| Feb 12, 2026 | 454.30 | 454.55 | 450.85 | 450.85 | 450.85 | -0.17% | 72 |
| Feb 11, 2026 | 453.75 | 455.05 | 451.60 | 451.60 | 451.60 | -1.21% | 7 |
| Feb 10, 2026 | 450.60 | 457.15 | 449.65 | 457.15 | 457.15 | 1.33% | 21 |
| Feb 9, 2026 | 461.80 | 462.40 | 450.35 | 451.15 | 451.15 | -2.02% | 56 |
| Feb 6, 2026 | 466.95 | 469.45 | 460.45 | 460.45 | 460.45 | -1.79% | 41 |
| Feb 5, 2026 | 467.35 | 472.65 | 467.15 | 468.85 | 468.85 | 0.49% | 231 |
| Feb 4, 2026 | 465.90 | 466.85 | 461.50 | 466.55 | 466.55 | -1.08% | 89 |
| Feb 3, 2026 | 470.75 | 471.65 | 467.75 | 471.65 | 471.65 | 1.55% | 26 |
| Feb 2, 2026 | 450.85 | 464.50 | 450.85 | 464.45 | 464.45 | 2.90% | 113 |
| Jan 30, 2026 | 450.70 | 453.70 | 450.65 | 451.35 | 451.35 | 0.87% | 30 |
| Jan 29, 2026 | 436.65 | 447.45 | 436.65 | 447.45 | 447.45 | 2.70% | 7 |
| Jan 28, 2026 | 435.90 | 436.15 | 434.85 | 435.70 | 435.70 | -0.66% | 4 |
| Jan 27, 2026 | 445.70 | 445.85 | 438.60 | 438.60 | 438.60 | -0.74% | - |
| Jan 26, 2026 | 443.85 | 444.15 | 441.85 | 441.85 | 441.85 | -1.25% | 2 |
| Jan 23, 2026 | 453.90 | 454.20 | 447.45 | 447.45 | 447.45 | 0.10% | 3 |
| Jan 22, 2026 | 452.75 | 454.10 | 447.00 | 447.00 | 447.00 | -1.28% | - |
| Jan 21, 2026 | 453.65 | 455.35 | 452.80 | 452.80 | 452.80 | -0.51% | - |
| Jan 20, 2026 | 457.40 | 457.40 | 452.30 | 455.10 | 455.10 | -1.12% | 9 |
| Jan 19, 2026 | 460.10 | 460.40 | 459.80 | 460.25 | 460.25 | -1.50% | - |
| Jan 16, 2026 | 468.90 | 468.90 | 466.25 | 467.25 | 467.25 | -0.50% | - |
| Jan 15, 2026 | 470.05 | 472.15 | 469.60 | 469.60 | 469.60 | 0.90% | - |
| Jan 14, 2026 | 468.65 | 468.65 | 460.70 | 465.40 | 465.40 | 0.26% | 20 |
| Jan 13, 2026 | 486.15 | 486.15 | 464.20 | 464.20 | 464.20 | -4.05% | - |
| Jan 12, 2026 | 485.65 | 485.65 | 482.00 | 483.80 | 483.80 | -2.76% | 9 |
| Jan 9, 2026 | 497.25 | 499.10 | 495.45 | 497.55 | 497.55 | 0.05% | 9 |
| Jan 7, 2026 | 495.80 | 497.30 | 495.80 | 497.30 | 496.55 | 0.94% | - |
| Jan 6, 2026 | 485.20 | 492.65 | 484.05 | 492.65 | 491.91 | 0.94% | 30 |
| Jan 5, 2026 | 481.15 | 488.05 | 479.10 | 488.05 | 487.32 | 1.54% | - |
| Jan 2, 2026 | 488.95 | 488.95 | 480.65 | 480.65 | 479.93 | -2.02% | - |
| Dec 30, 2025 | 490.00 | 490.55 | 490.00 | 490.55 | 489.81 | -0.39% | - |
| Dec 29, 2025 | 490.25 | 492.55 | 490.25 | 492.45 | 491.71 | 0.50% | 8 |
| Dec 23, 2025 | 488.95 | 490.95 | 488.95 | 490.00 | 489.26 | -0.25% | 22 |
| Dec 22, 2025 | 489.50 | 491.25 | 487.35 | 491.25 | 490.51 | 1.19% | - |
| Dec 19, 2025 | 485.95 | 485.95 | 483.55 | 485.45 | 484.72 | 0.44% | - |
| Dec 18, 2025 | 482.20 | 483.30 | 482.10 | 483.30 | 482.57 | -0.14% | - |
| Dec 17, 2025 | 483.25 | 484.20 | 482.25 | 484.00 | 483.27 | 0.52% | - |
| Dec 16, 2025 | 483.35 | 484.15 | 476.95 | 481.50 | 480.78 | -0.80% | - |
| Dec 15, 2025 | 488.50 | 488.95 | 485.40 | 485.40 | 484.67 | -0.34% | 9 |
| Dec 12, 2025 | 480.25 | 487.05 | 480.25 | 487.05 | 486.32 | 3.21% | 20 |
| Dec 11, 2025 | 462.20 | 471.90 | 460.45 | 471.90 | 471.19 | 1.21% | - |
| Dec 10, 2025 | 463.05 | 466.25 | 462.60 | 466.25 | 465.55 | 0.29% | - |
| Dec 9, 2025 | 466.65 | 466.65 | 463.90 | 464.90 | 464.20 | 0.27% | 8 |
| Dec 8, 2025 | 471.35 | 471.35 | 463.65 | 463.65 | 462.95 | -1.87% | - |
| Dec 5, 2025 | 465.80 | 472.50 | 465.20 | 472.50 | 471.79 | 1.30% | - |
| Dec 4, 2025 | 474.30 | 478.15 | 466.45 | 466.45 | 465.75 | -1.29% | - |
| Dec 3, 2025 | 471.10 | 472.55 | 469.45 | 472.55 | 471.84 | -0.69% | - |
| Dec 2, 2025 | 468.90 | 475.85 | 468.90 | 475.85 | 475.14 | 0.84% | - |
| Dec 1, 2025 | 473.75 | 473.75 | 471.70 | 471.90 | 471.19 | -0.62% | - |
| Nov 28, 2025 | 472.45 | 474.85 | 472.30 | 474.85 | 474.14 | 0.72% | 3 |
| Nov 27, 2025 | 475.25 | 475.25 | 471.40 | 471.45 | 470.74 | 0.15% | 2 |
| Nov 26, 2025 | 473.30 | 474.30 | 470.75 | 470.75 | 470.04 | -0.15% | 2 |
| Nov 25, 2025 | 468.40 | 471.45 | 468.05 | 471.45 | 470.74 | -0.77% | - |
| Nov 24, 2025 | 470.90 | 475.10 | 469.85 | 475.10 | 474.39 | 1.39% | 9 |
| Nov 21, 2025 | 460.95 | 468.60 | 460.00 | 468.60 | 467.90 | 1.38% | - |
| Nov 20, 2025 | 463.45 | 463.45 | 462.20 | 462.20 | 461.51 | 1.19% | - |
| Nov 19, 2025 | 455.90 | 457.15 | 455.90 | 456.75 | 456.06 | -0.29% | - |
| Nov 18, 2025 | 462.45 | 462.90 | 458.10 | 458.10 | 457.41 | -2.09% | 45 |
| Nov 17, 2025 | 471.50 | 471.50 | 467.90 | 467.90 | 467.20 | -1.34% | - |
| Nov 14, 2025 | 477.30 | 478.10 | 474.25 | 474.25 | 473.54 | -0.76% | - |
| Nov 13, 2025 | 484.20 | 484.20 | 477.90 | 477.90 | 477.18 | -1.50% | - |
| Nov 12, 2025 | 482.45 | 485.20 | 481.95 | 485.20 | 484.47 | 1.70% | 5 |
| Nov 11, 2025 | 477.70 | 477.70 | 476.95 | 477.10 | 476.38 | -0.15% | - |
| Nov 10, 2025 | 477.90 | 478.70 | 477.35 | 477.80 | 477.08 | -0.30% | 1 |
| Nov 7, 2025 | 480.45 | 480.45 | 478.65 | 479.25 | 478.53 | 0.36% | - |
| Nov 6, 2025 | 480.95 | 481.25 | 477.45 | 477.55 | 476.83 | -0.32% | 20 |
| Nov 5, 2025 | 480.55 | 482.90 | 479.10 | 479.10 | 478.38 | -0.52% | - |
| Nov 4, 2025 | 467.90 | 481.60 | 467.90 | 481.60 | 480.88 | 1.59% | 5 |
| Nov 3, 2025 | 478.50 | 480.05 | 474.05 | 474.05 | 473.34 | -1.09% | - |
| Oct 31, 2025 | 475.60 | 479.25 | 473.40 | 479.25 | 478.53 | -0.46% | - |
| Oct 30, 2025 | 477.40 | 483.80 | 476.10 | 481.45 | 480.73 | 1.00% | 23 |
| Oct 29, 2025 | 488.35 | 488.35 | 476.70 | 476.70 | 475.98 | -2.53% | - |
| Oct 28, 2025 | 490.95 | 491.10 | 489.00 | 489.05 | 488.32 | -0.64% | - |
| Oct 27, 2025 | 497.00 | 497.00 | 492.00 | 492.20 | 491.46 | -0.92% | - |
| Oct 24, 2025 | 495.20 | 496.75 | 494.50 | 496.75 | 496.00 | 0.48% | - |
| Oct 23, 2025 | 492.80 | 494.40 | 488.55 | 494.40 | 493.66 | -0.24% | - |
| Oct 22, 2025 | 493.00 | 495.60 | 493.00 | 495.60 | 494.86 | 0.35% | 1 |
| Oct 21, 2025 | 486.70 | 493.85 | 485.75 | 493.85 | 493.11 | 2.52% | - |
| Oct 20, 2025 | 482.15 | 482.15 | 480.30 | 481.70 | 480.98 | 0.45% | - |
| Oct 17, 2025 | 467.15 | 479.55 | 465.00 | 479.55 | 478.83 | 0.76% | 2 |
| Oct 16, 2025 | 483.60 | 483.95 | 475.95 | 475.95 | 475.24 | -2.46% | - |
| Oct 15, 2025 | 488.00 | 488.65 | 486.85 | 487.95 | 487.22 | 0.32% | - |
| Oct 14, 2025 | 481.80 | 486.40 | 481.10 | 486.40 | 485.67 | 0.03% | - |
| Oct 13, 2025 | 484.35 | 486.25 | 482.35 | 486.25 | 485.52 | 0.38% | - |