Mastercard Incorporated (VIE:MAST)
Austria
· Delayed Price · Currency is EUR 441.40
+9.00 (2.08%)
At close: Apr 28, 2026
Mastercard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 433.10 | 441.40 | 433.10 | 441.40 | 441.40 | 2.08% | 51 |
| Apr 27, 2026 | 428.90 | 432.40 | 428.30 | 432.40 | 432.40 | 1.17% | - |
| Apr 24, 2026 | 429.50 | 429.50 | 425.60 | 427.40 | 427.40 | -0.05% | 57 |
| Apr 23, 2026 | 434.40 | 435.50 | 427.60 | 427.60 | 427.60 | -1.36% | - |
| Apr 22, 2026 | 437.30 | 437.80 | 433.50 | 433.50 | 433.50 | -0.80% | 20 |
| Apr 21, 2026 | 440.00 | 440.40 | 437.00 | 437.00 | 437.00 | -0.41% | - |
| Apr 20, 2026 | 442.20 | 442.70 | 438.80 | 438.80 | 438.80 | -0.93% | 20 |
| Apr 17, 2026 | 441.70 | 442.90 | 440.00 | 442.90 | 442.90 | 0.27% | - |
| Apr 16, 2026 | 441.40 | 442.50 | 440.00 | 441.70 | 441.70 | 0.68% | 25 |
| Apr 15, 2026 | 436.60 | 438.70 | 436.20 | 438.70 | 438.70 | 0.87% | 1 |
| Apr 14, 2026 | 431.90 | 434.90 | 430.70 | 434.90 | 434.90 | 1.78% | 4 |
| Apr 13, 2026 | 424.40 | 427.30 | 424.40 | 427.30 | 427.30 | 0.73% | 3 |
| Apr 10, 2026 | 431.20 | 432.10 | 424.20 | 424.20 | 424.20 | -0.82% | 8 |
| Apr 9, 2026 | 432.70 | 433.30 | 427.70 | 427.70 | 427.70 | -0.56% | 33 |
| Apr 7, 2026 | 433.80 | 433.80 | 430.10 | 430.10 | 429.36 | 0.41% | - |
| Apr 2, 2026 | 421.50 | 428.35 | 421.50 | 428.35 | 427.61 | 0.27% | - |
| Apr 1, 2026 | 434.00 | 434.60 | 426.05 | 427.20 | 426.46 | -0.36% | 48 |
| Mar 31, 2026 | 434.00 | 434.95 | 428.75 | 428.75 | 428.01 | -0.46% | 49 |
| Mar 30, 2026 | 420.70 | 430.75 | 420.70 | 430.75 | 430.00 | 2.36% | 63 |
| Mar 27, 2026 | 435.85 | 435.85 | 420.80 | 420.80 | 420.07 | -3.13% | 21 |
| Mar 26, 2026 | 434.35 | 435.15 | 433.30 | 434.40 | 433.65 | -0.02% | 42 |
| Mar 25, 2026 | 432.60 | 434.50 | 431.45 | 434.50 | 433.75 | 0.50% | 17 |
| Mar 24, 2026 | 432.50 | 432.75 | 427.10 | 432.35 | 431.60 | -0.64% | 23 |
| Mar 23, 2026 | 427.90 | 436.20 | 425.25 | 435.15 | 434.40 | 1.01% | 128 |
| Mar 20, 2026 | 425.20 | 430.80 | 423.95 | 430.80 | 430.05 | 1.51% | - |
| Mar 19, 2026 | 428.60 | 431.20 | 424.40 | 424.40 | 423.67 | -1.13% | 55 |
| Mar 18, 2026 | 441.80 | 441.80 | 429.25 | 429.25 | 428.51 | -3.02% | 42 |
| Mar 17, 2026 | 442.15 | 445.15 | 440.40 | 442.60 | 441.83 | 1.03% | 43 |
| Mar 16, 2026 | 438.05 | 439.60 | 434.30 | 438.10 | 437.34 | 0.60% | 38 |
| Mar 13, 2026 | 434.55 | 435.50 | 434.55 | 435.50 | 434.75 | 0.66% | 9 |
| Mar 12, 2026 | 435.80 | 437.55 | 432.65 | 432.65 | 431.90 | -0.95% | - |
| Mar 11, 2026 | 444.35 | 445.45 | 436.80 | 436.80 | 436.04 | -1.54% | 109 |
| Mar 10, 2026 | 445.35 | 447.15 | 440.55 | 443.65 | 442.88 | 0.29% | 79 |
| Mar 9, 2026 | 445.75 | 447.05 | 442.35 | 442.35 | 441.58 | -0.97% | 115 |
| Mar 6, 2026 | 451.50 | 452.65 | 446.70 | 446.70 | 445.93 | 0.22% | 29 |
| Mar 5, 2026 | 449.80 | 450.85 | 445.70 | 445.70 | 444.93 | -1.26% | 36 |
| Mar 4, 2026 | 450.70 | 451.40 | 448.65 | 451.40 | 450.62 | 1.05% | 147 |
| Mar 3, 2026 | 443.75 | 449.70 | 440.95 | 446.70 | 445.93 | 1.38% | 92 |
| Mar 2, 2026 | 433.00 | 440.60 | 433.00 | 440.60 | 439.84 | 0.93% | 72 |
| Feb 27, 2026 | 433.70 | 436.55 | 433.70 | 436.55 | 435.79 | 0.21% | 42 |
| Feb 26, 2026 | 430.10 | 436.95 | 430.10 | 435.65 | 434.90 | 1.53% | 126 |
| Feb 25, 2026 | 422.90 | 429.10 | 422.90 | 429.10 | 428.36 | 2.59% | 65 |
| Feb 24, 2026 | 423.75 | 423.75 | 418.20 | 418.25 | 417.53 | -2.70% | 62 |
| Feb 23, 2026 | 442.45 | 443.10 | 429.85 | 429.85 | 429.11 | -2.87% | 85 |
| Feb 20, 2026 | 443.40 | 443.90 | 442.35 | 442.55 | 441.78 | 0.80% | 45 |
| Feb 19, 2026 | 447.90 | 447.90 | 439.05 | 439.05 | 438.29 | -1.61% | 23 |
| Feb 18, 2026 | 442.40 | 446.25 | 441.00 | 446.25 | 445.48 | 0.51% | 54 |
| Feb 17, 2026 | 437.85 | 446.20 | 437.85 | 444.00 | 443.23 | 1.59% | - |
| Feb 16, 2026 | 437.20 | 437.20 | 436.05 | 437.05 | 436.29 | -0.88% | 24 |
| Feb 13, 2026 | 445.30 | 447.50 | 437.65 | 440.95 | 440.19 | -2.20% | 42 |
| Feb 12, 2026 | 454.30 | 454.55 | 450.85 | 450.85 | 450.07 | -0.17% | 72 |
| Feb 11, 2026 | 453.75 | 455.05 | 451.60 | 451.60 | 450.82 | -1.21% | 7 |
| Feb 10, 2026 | 450.60 | 457.15 | 449.65 | 457.15 | 456.36 | 1.33% | 21 |
| Feb 9, 2026 | 461.80 | 462.40 | 450.35 | 451.15 | 450.37 | -2.02% | 56 |
| Feb 6, 2026 | 466.95 | 469.45 | 460.45 | 460.45 | 459.65 | -1.79% | 41 |
| Feb 5, 2026 | 467.35 | 472.65 | 467.15 | 468.85 | 468.04 | 0.49% | 231 |
| Feb 4, 2026 | 465.90 | 466.85 | 461.50 | 466.55 | 465.74 | -1.08% | 89 |
| Feb 3, 2026 | 470.75 | 471.65 | 467.75 | 471.65 | 470.83 | 1.55% | 26 |
| Feb 2, 2026 | 450.85 | 464.50 | 450.85 | 464.45 | 463.65 | 2.90% | 113 |
| Jan 30, 2026 | 450.70 | 453.70 | 450.65 | 451.35 | 450.57 | 0.87% | 30 |
| Jan 29, 2026 | 436.65 | 447.45 | 436.65 | 447.45 | 446.68 | 2.70% | 7 |
| Jan 28, 2026 | 435.90 | 436.15 | 434.85 | 435.70 | 434.95 | -0.66% | 4 |
| Jan 27, 2026 | 445.70 | 445.85 | 438.60 | 438.60 | 437.84 | -0.74% | - |
| Jan 26, 2026 | 443.85 | 444.15 | 441.85 | 441.85 | 441.09 | -1.25% | 2 |
| Jan 23, 2026 | 453.90 | 454.20 | 447.45 | 447.45 | 446.68 | 0.10% | 3 |
| Jan 22, 2026 | 452.75 | 454.10 | 447.00 | 447.00 | 446.23 | -1.28% | - |
| Jan 21, 2026 | 453.65 | 455.35 | 452.80 | 452.80 | 452.02 | -0.51% | - |
| Jan 20, 2026 | 457.40 | 457.40 | 452.30 | 455.10 | 454.31 | -1.12% | 9 |
| Jan 19, 2026 | 460.10 | 460.40 | 459.80 | 460.25 | 459.45 | -1.50% | - |
| Jan 16, 2026 | 468.90 | 468.90 | 466.25 | 467.25 | 466.44 | -0.50% | - |
| Jan 15, 2026 | 470.05 | 472.15 | 469.60 | 469.60 | 468.79 | 0.90% | - |
| Jan 14, 2026 | 468.65 | 468.65 | 460.70 | 465.40 | 464.59 | 0.26% | 20 |
| Jan 13, 2026 | 486.15 | 486.15 | 464.20 | 464.20 | 463.40 | -4.05% | - |
| Jan 12, 2026 | 485.65 | 485.65 | 482.00 | 483.80 | 482.96 | -2.76% | 9 |
| Jan 9, 2026 | 497.25 | 499.10 | 495.45 | 497.55 | 496.69 | 0.05% | 9 |
| Jan 7, 2026 | 495.80 | 497.30 | 495.80 | 497.30 | 495.69 | 0.94% | - |
| Jan 6, 2026 | 485.20 | 492.65 | 484.05 | 492.65 | 491.06 | 0.94% | 30 |
| Jan 5, 2026 | 481.15 | 488.05 | 479.10 | 488.05 | 486.47 | 1.54% | - |
| Jan 2, 2026 | 488.95 | 488.95 | 480.65 | 480.65 | 479.10 | -2.02% | - |
| Dec 30, 2025 | 490.00 | 490.55 | 490.00 | 490.55 | 488.97 | -0.39% | - |
| Dec 29, 2025 | 490.25 | 492.55 | 490.25 | 492.45 | 490.86 | 0.50% | 8 |
| Dec 23, 2025 | 488.95 | 490.95 | 488.95 | 490.00 | 488.42 | -0.25% | 22 |
| Dec 22, 2025 | 489.50 | 491.25 | 487.35 | 491.25 | 489.66 | 1.19% | - |
| Dec 19, 2025 | 485.95 | 485.95 | 483.55 | 485.45 | 483.88 | 0.44% | - |
| Dec 18, 2025 | 482.20 | 483.30 | 482.10 | 483.30 | 481.74 | -0.14% | - |
| Dec 17, 2025 | 483.25 | 484.20 | 482.25 | 484.00 | 482.44 | 0.52% | - |
| Dec 16, 2025 | 483.35 | 484.15 | 476.95 | 481.50 | 479.95 | -0.80% | - |
| Dec 15, 2025 | 488.50 | 488.95 | 485.40 | 485.40 | 483.83 | -0.34% | 9 |
| Dec 12, 2025 | 480.25 | 487.05 | 480.25 | 487.05 | 485.48 | 3.21% | 20 |
| Dec 11, 2025 | 462.20 | 471.90 | 460.45 | 471.90 | 470.38 | 1.21% | - |
| Dec 10, 2025 | 463.05 | 466.25 | 462.60 | 466.25 | 464.74 | 0.29% | - |
| Dec 9, 2025 | 466.65 | 466.65 | 463.90 | 464.90 | 463.40 | 0.27% | 8 |
| Dec 8, 2025 | 471.35 | 471.35 | 463.65 | 463.65 | 462.15 | -1.87% | - |
| Dec 5, 2025 | 465.80 | 472.50 | 465.20 | 472.50 | 470.97 | 1.30% | - |
| Dec 4, 2025 | 474.30 | 478.15 | 466.45 | 466.45 | 464.94 | -1.29% | - |
| Dec 3, 2025 | 471.10 | 472.55 | 469.45 | 472.55 | 471.02 | -0.69% | - |
| Dec 2, 2025 | 468.90 | 475.85 | 468.90 | 475.85 | 474.31 | 0.84% | - |
| Dec 1, 2025 | 473.75 | 473.75 | 471.70 | 471.90 | 470.38 | -0.62% | - |
| Nov 28, 2025 | 472.45 | 474.85 | 472.30 | 474.85 | 473.32 | 0.72% | 3 |
| Nov 27, 2025 | 475.25 | 475.25 | 471.40 | 471.45 | 469.93 | 0.15% | 2 |