Mastercard Incorporated (1MA) Price History
Daily open, high, low, close and volume for Mastercard Incorporated (1MA) from 2025-10-13 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €512.00 | €513.80 | €508.60 | €516.60 | 35 |
| 2026-10-08 | €509.00 | €509.00 | €509.00 | €509.00 | 0 |
| 2026-10-07 | €504.80 | €510.00 | €504.80 | €509.00 | 26 |
| 2026-10-06 | €501.40 | €504.40 | €501.40 | €504.40 | 16 |
| 2026-10-05 | €493.10 | €499.10 | €491.20 | €501.40 | 125 |
| 2026-10-02 | €489.10 | €492.50 | €489.10 | €489.80 | 14 |
| 2026-10-01 | €486.30 | €489.50 | €484.00 | €485.70 | 104 |
| 2026-09-30 | €496.00 | €496.40 | €496.00 | €492.70 | 2 |
| 2026-09-29 | €499.70 | €499.70 | €498.00 | €498.60 | 6 |
| 2026-09-28 | €500.40 | €500.80 | €497.40 | €497.90 | 72 |
| 2026-09-25 | €494.80 | €495.10 | €494.80 | €496.60 | 2 |
| 2026-09-24 | €492.60 | €494.40 | €492.60 | €495.10 | 15 |
| 2026-09-23 | €486.60 | €490.70 | €486.60 | €491.60 | 15 |
| 2026-09-22 | €495.30 | €495.30 | €490.60 | €486.50 | 8 |
| 2026-09-21 | €493.70 | €494.30 | €492.90 | €491.90 | 43 |
| 2026-09-18 | €495.20 | €495.20 | €495.20 | €494.60 | 22 |
| 2026-09-17 | €498.50 | €498.50 | €491.10 | €493.70 | 53 |
| 2026-09-16 | €495.50 | €495.50 | €495.50 | €494.60 | 1 |
| 2026-09-15 | €494.30 | €496.50 | €494.30 | €495.00 | 11 |
| 2026-09-14 | €496.60 | €500.00 | €496.60 | €498.40 | 131 |
| 2026-09-11 | €490.10 | €493.40 | €488.40 | €488.40 | 24 |
| 2026-09-10 | €491.10 | €491.10 | €486.00 | €486.40 | 110 |
| 2026-09-09 | €489.20 | €489.40 | €488.10 | €487.90 | 35 |
| 2026-09-08 | €495.50 | €495.60 | €488.40 | €488.40 | 82 |
| 2026-09-07 | €491.60 | €495.00 | €491.60 | €495.60 | 28 |
| 2026-09-04 | €502.60 | €503.40 | €502.60 | €499.30 | 16 |
| 2026-09-03 | €505.20 | €508.20 | €504.20 | €504.20 | 27 |
| 2026-09-02 | €505.20 | €505.20 | €504.20 | €506.80 | 13 |
| 2026-09-01 | €510.00 | €510.00 | €507.80 | €505.80 | 8 |
| 2026-08-31 | €510.40 | €510.40 | €510.20 | €510.20 | 6 |
| 2026-08-28 | €510.60 | €513.00 | €510.60 | €514.40 | 3 |
| 2026-08-27 | €507.00 | €507.00 | €507.00 | €508.60 | 1 |
| 2026-08-26 | €514.80 | €514.80 | €512.40 | €514.20 | 13 |
| 2026-08-25 | €514.00 | €515.40 | €510.20 | €511.00 | 14 |
| 2026-08-24 | €497.70 | €512.80 | €496.90 | €511.40 | 121 |
| 2026-08-21 | €488.80 | €495.40 | €488.80 | €496.90 | 16 |
| 2026-08-20 | €494.80 | €495.70 | €490.00 | €496.50 | 22 |
| 2026-08-19 | €494.50 | €498.00 | €492.60 | €497.80 | 24 |
| 2026-08-18 | €491.70 | €496.70 | €491.70 | €495.00 | 8 |
| 2026-08-17 | €488.20 | €488.20 | €486.70 | €486.00 | 80 |
| 2026-08-14 | €489.30 | €492.20 | €489.30 | €489.90 | 35 |
| 2026-08-13 | €488.90 | €488.90 | €485.50 | €483.90 | 48 |
| 2026-08-12 | €485.00 | €485.00 | €485.00 | €483.10 | 1 |
| 2026-08-11 | €486.10 | €490.90 | €486.00 | €490.60 | 25 |
| 2026-08-10 | €487.00 | €489.60 | €487.00 | €489.00 | 18 |
| 2026-08-07 | €496.00 | €497.30 | €489.80 | €488.80 | 91 |
| 2026-08-06 | €493.20 | €497.50 | €493.00 | €493.00 | 55 |
| 2026-08-05 | €494.70 | €500.00 | €494.30 | €493.20 | 107 |
| 2026-08-04 | €496.60 | €496.60 | €492.50 | €495.00 | 30 |
| 2026-08-03 | €496.10 | €502.00 | €496.10 | €500.00 | 97 |
| 2026-07-31 | €500.80 | €501.80 | €495.30 | €495.30 | 65 |
| 2026-07-30 | €489.90 | €506.20 | €486.80 | €496.40 | 219 |
| 2026-07-29 | €494.30 | €498.00 | €490.80 | €498.20 | 98 |
| 2026-07-28 | €484.50 | €493.70 | €484.50 | €492.70 | 53 |
| 2026-07-27 | €473.40 | €486.80 | €472.50 | €486.70 | 78 |
| 2026-07-24 | €465.30 | €472.00 | €465.30 | €472.00 | 18 |
| 2026-07-23 | €467.80 | €467.80 | €463.10 | €463.80 | 7 |
| 2026-07-22 | €475.10 | €475.20 | €469.30 | €469.90 | 98 |
| 2026-07-21 | €479.80 | €479.80 | €474.50 | €475.10 | 93 |
| 2026-07-20 | €472.80 | €479.40 | €472.80 | €479.40 | 25 |
| 2026-07-17 | €480.00 | €482.70 | €479.40 | €475.30 | 25 |
| 2026-07-16 | €465.60 | €478.50 | €465.60 | €479.80 | 31 |
| 2026-07-15 | €468.60 | €472.60 | €468.60 | €470.90 | 20 |
| 2026-07-14 | €469.00 | €469.00 | €469.00 | €469.00 | 0 |
| 2026-07-13 | €464.00 | €470.00 | €464.00 | €469.00 | 17 |
| 2026-07-10 | €455.20 | €455.20 | €455.20 | €455.20 | 0 |
| 2026-07-09 | €456.80 | €456.80 | €450.40 | €455.20 | 211 |
| 2026-07-08 | €488.20 | €488.20 | €442.80 | €460.00 | 22 |
| 2026-07-07 | €462.00 | €474.10 | €460.90 | €470.00 | 255 |
| 2026-07-06 | €470.00 | €470.00 | €460.60 | €463.70 | 7 |
| 2026-07-03 | €468.00 | €468.70 | €465.70 | €470.30 | 14 |
| 2026-07-02 | €459.60 | €467.70 | €455.40 | €467.70 | 126 |
| 2026-07-01 | €449.20 | €461.90 | €446.50 | €461.90 | 16 |
| 2026-06-30 | €450.00 | €450.40 | €446.90 | €448.40 | 60 |
| 2026-06-29 | €440.00 | €451.00 | €437.50 | €447.50 | 286 |
| 2026-06-26 | €432.00 | €438.50 | €430.20 | €438.40 | 151 |
| 2026-06-25 | €433.40 | €438.10 | €424.20 | €438.40 | 328 |
| 2026-06-24 | €429.70 | €437.80 | €429.60 | €437.80 | 81 |
| 2026-06-23 | €426.90 | €429.70 | €425.10 | €428.50 | 141 |
| 2026-06-22 | €428.00 | €429.10 | €425.80 | €425.40 | 37 |
| 2026-06-19 | €430.30 | €430.30 | €426.30 | €428.70 | 7 |
| 2026-06-18 | €431.40 | €432.10 | €427.40 | €426.90 | 114 |
| 2026-06-17 | €430.70 | €432.90 | €430.70 | €432.30 | 56 |
| 2026-06-16 | €424.80 | €429.00 | €423.20 | €429.00 | 84 |
| 2026-06-15 | €425.70 | €426.20 | €422.60 | €422.60 | 54 |
| 2026-06-12 | €420.60 | €423.50 | €420.60 | €423.50 | 125 |
| 2026-06-11 | €424.60 | €426.00 | €424.60 | €421.90 | 49 |
| 2026-06-10 | €429.60 | €429.90 | €429.60 | €423.60 | 544 |
| 2026-06-09 | €421.00 | €425.00 | €419.30 | €425.60 | 50 |
| 2026-06-08 | €425.80 | €425.80 | €422.20 | €422.20 | 25 |
| 2026-06-05 | €416.70 | €420.60 | €416.70 | €419.70 | 39 |
| 2026-06-04 | €408.60 | €416.40 | €408.50 | €417.70 | 100 |
| 2026-06-03 | €414.90 | €414.90 | €401.30 | €401.30 | 270 |
| 2026-06-02 | €426.10 | €426.20 | €412.00 | €415.60 | 206 |
| 2026-06-01 | €424.50 | €425.60 | €421.80 | €422.00 | 158 |
| 2026-05-29 | €425.60 | €426.80 | €424.70 | €429.40 | 223 |
| 2026-05-28 | €428.20 | €428.20 | €421.50 | €420.50 | 31 |
| 2026-05-27 | €424.40 | €425.90 | €424.40 | €425.90 | 36 |
| 2026-05-26 | €430.00 | €430.00 | €424.40 | €424.40 | 68 |
| 2026-05-25 | €432.10 | €432.10 | €432.10 | €431.80 | 17 |
| 2026-05-22 | €431.60 | €433.00 | €429.30 | €430.60 | 117 |
| 2026-05-21 | €423.90 | €432.40 | €423.90 | €431.60 | 9 |
| 2026-05-20 | €430.70 | €430.70 | €425.10 | €424.30 | 80 |
| 2026-05-19 | €437.80 | €439.00 | €437.80 | €436.70 | 5 |
| 2026-05-18 | €427.00 | €428.60 | €427.00 | €428.60 | 4 |
| 2026-05-15 | €424.60 | €429.20 | €424.60 | €427.90 | 29 |
| 2026-05-14 | €420.90 | €421.50 | €420.80 | €421.50 | 13 |
| 2026-05-13 | €421.40 | €421.40 | €420.90 | €419.90 | 29 |
| 2026-05-12 | €426.80 | €428.80 | €426.80 | €431.40 | 40 |
| 2026-05-11 | €422.30 | €424.00 | €418.30 | €423.60 | 19 |
| 2026-05-08 | €425.00 | €428.90 | €418.50 | €420.40 | 107 |
| 2026-05-07 | €419.60 | €425.30 | €419.00 | €423.80 | 35 |
| 2026-05-06 | €423.60 | €425.60 | €419.20 | €420.00 | 192 |
| 2026-05-05 | €431.60 | €434.10 | €428.10 | €426.70 | 25 |
| 2026-05-04 | €424.00 | €430.50 | €423.30 | €430.50 | 85 |
| 2026-04-30 | €454.50 | €456.80 | €431.10 | €433.20 | 264 |
| 2026-04-29 | €442.30 | €453.80 | €441.50 | €449.80 | 96 |
| 2026-04-28 | €432.80 | €440.90 | €432.80 | €440.70 | 31 |
| 2026-04-27 | €430.10 | €430.60 | €427.30 | €432.60 | 36 |
| 2026-04-24 | €427.00 | €427.30 | €427.00 | €427.60 | 7 |
| 2026-04-23 | €435.70 | €436.00 | €428.50 | €427.90 | 49 |
| 2026-04-22 | €438.10 | €438.80 | €434.10 | €438.90 | 68 |
| 2026-04-21 | €441.00 | €441.30 | €441.00 | €437.00 | 26 |
| 2026-04-20 | €442.40 | €443.80 | €440.60 | €439.50 | 79 |
| 2026-04-17 | €442.80 | €442.80 | €442.00 | €442.80 | 7 |
| 2026-04-16 | €439.20 | €444.20 | €438.70 | €441.40 | 103 |
| 2026-04-15 | €437.20 | €437.40 | €435.00 | €438.20 | 27 |
| 2026-04-14 | €432.90 | €433.00 | €432.60 | €434.70 | 94 |
| 2026-04-13 | €423.50 | €428.30 | €423.50 | €427.50 | 70 |
| 2026-04-10 | €431.80 | €431.80 | €424.30 | €424.30 | 87 |
| 2026-04-09 | €434.50 | €434.50 | €434.50 | €428.20 | 7 |
| 2026-04-08 | €450.00 | €457.90 | €442.90 | €436.00 | 24 |
| 2026-04-07 | €430.40 | €430.40 | €430.40 | €430.40 | 1 |
| 2026-04-02 | €425.90 | €428.35 | €425.90 | €428.95 | 7 |
| 2026-04-01 | €433.25 | €433.25 | €433.25 | €426.95 | 5 |
| 2026-03-31 | €433.05 | €433.05 | €433.05 | €429.05 | 4 |
| 2026-03-30 | €420.70 | €430.15 | €420.55 | €431.10 | 59 |
| 2026-03-27 | €432.35 | €432.35 | €432.35 | €420.50 | 2 |
| 2026-03-26 | €434.00 | €436.25 | €434.00 | €434.40 | 6 |
| 2026-03-25 | €432.05 | €432.05 | €432.05 | €432.05 | 0 |
| 2026-03-24 | €431.05 | €434.00 | €431.05 | €432.05 | 27 |
| 2026-03-23 | €426.10 | €434.00 | €425.15 | €434.00 | 123 |
| 2026-03-20 | €428.25 | €428.25 | €428.25 | €431.40 | 130 |
| 2026-03-19 | €427.90 | €427.90 | €425.70 | €424.95 | 32 |
| 2026-03-18 | €443.05 | €443.05 | €440.10 | €430.15 | 93 |
| 2026-03-17 | €443.35 | €443.35 | €443.10 | €443.10 | 2 |
| 2026-03-16 | €478.95 | €478.95 | €435.20 | €439.20 | 25 |
| 2026-03-13 | €435.30 | €436.00 | €435.25 | €435.45 | 8 |
| 2026-03-12 | €395.00 | €437.30 | €395.00 | €435.20 | 44 |
| 2026-03-11 | €446.75 | €446.75 | €436.80 | €437.05 | 29 |
| 2026-03-10 | €447.00 | €447.00 | €440.25 | €443.20 | 6 |
| 2026-03-09 | €448.10 | €448.10 | €440.25 | €442.75 | 76 |
| 2026-03-06 | €452.95 | €452.95 | €445.60 | €447.00 | 4 |
| 2026-03-05 | €449.00 | €449.00 | €444.25 | €445.60 | 6 |
| 2026-03-04 | €451.70 | €451.70 | €448.60 | €450.95 | 8 |
| 2026-03-03 | €443.35 | €443.55 | €443.35 | €447.10 | 41 |
| 2026-03-02 | €433.15 | €436.35 | €433.15 | €440.55 | 10 |
| 2026-02-27 | €436.00 | €436.00 | €436.00 | €436.55 | 7 |
| 2026-02-26 | €440.05 | €440.05 | €435.50 | €435.60 | 26 |
| 2026-02-25 | €422.40 | €430.15 | €422.40 | €429.25 | 140 |
| 2026-02-24 | €423.30 | €424.15 | €418.00 | €420.40 | 108 |
| 2026-02-23 | €442.70 | €442.70 | €428.00 | €429.15 | 42 |
| 2026-02-20 | €444.75 | €444.75 | €444.75 | €442.80 | 4 |
| 2026-02-19 | €446.25 | €446.40 | €439.55 | €439.15 | 88 |
| 2026-02-18 | €445.15 | €445.15 | €445.15 | €446.55 | 4 |
| 2026-02-17 | €435.95 | €444.65 | €435.95 | €443.10 | 65 |
| 2026-02-16 | €435.85 | €437.35 | €435.50 | €437.30 | 29 |
| 2026-02-13 | €451.50 | €451.50 | €451.50 | €451.50 | 0 |
| 2026-02-12 | €451.50 | €451.50 | €451.50 | €451.50 | 0 |
| 2026-02-11 | €456.00 | €456.00 | €455.45 | €451.50 | 3 |
| 2026-02-10 | €449.90 | €458.35 | €449.90 | €456.70 | 35 |
| 2026-02-09 | €461.25 | €461.25 | €451.70 | €451.15 | 9 |
| 2026-02-06 | €466.45 | €468.45 | €462.00 | €460.95 | 13 |
| 2026-02-05 | €466.55 | €471.20 | €466.55 | €468.80 | 39 |
| 2026-02-04 | €465.45 | €468.50 | €463.55 | €466.45 | 37 |
| 2026-02-03 | €471.75 | €471.75 | €470.45 | €471.80 | 16 |
| 2026-02-02 | €451.30 | €466.80 | €451.30 | €464.20 | 66 |
| 2026-01-30 | €456.00 | €456.00 | €454.95 | €451.25 | 2 |
| 2026-01-29 | €437.90 | €447.20 | €436.45 | €446.30 | 114 |
| 2026-01-28 | €435.40 | €435.40 | €432.90 | €435.55 | 14 |
| 2026-01-27 | €439.55 | €439.55 | €438.10 | €438.10 | 4 |
| 2026-01-26 | €443.90 | €445.70 | €443.90 | €442.00 | 30 |
| 2026-01-23 | €453.95 | €453.95 | €448.15 | €447.85 | 7 |
| 2026-01-22 | €454.65 | €454.65 | €448.90 | €447.00 | 62 |
| 2026-01-21 | €453.10 | €456.70 | €452.25 | €452.25 | 77 |
| 2026-01-20 | €458.00 | €458.00 | €451.05 | €455.45 | 68 |
| 2026-01-19 | €499.00 | €499.00 | €459.80 | €460.60 | 80 |
| 2026-01-16 | €469.50 | €469.70 | €467.65 | €467.25 | 52 |
| 2026-01-15 | €470.00 | €472.05 | €469.00 | €469.00 | 35 |
| 2026-01-14 | €470.25 | €470.25 | €464.15 | €466.50 | 51 |
| 2026-01-13 | €488.90 | €488.90 | €459.00 | €464.15 | 105 |
| 2026-01-12 | €488.50 | €488.50 | €477.00 | €483.15 | 36 |
| 2026-01-09 | €498.10 | €498.10 | €498.10 | €497.55 | 18 |
| 2026-01-08 | €496.70 | €499.95 | €471.85 | €488.15 | 14 |
| 2026-01-07 | €496.85 | €498.40 | €494.70 | €496.70 | 20 |
| 2026-01-06 | €485.75 | €494.35 | €483.35 | €492.95 | 16 |
| 2026-01-05 | €482.70 | €487.10 | €479.50 | €488.00 | 48 |
| 2026-01-02 | €507.70 | €507.70 | €478.70 | €480.85 | 112 |
| 2025-12-30 | €506.60 | €506.60 | €489.05 | €490.40 | 27 |
| 2025-12-29 | €509.00 | €516.60 | €490.30 | €491.90 | 42 |
| 2025-12-23 | €491.00 | €491.00 | €491.00 | €491.00 | 0 |
| 2025-12-22 | €487.10 | €491.00 | €487.10 | €491.00 | 33 |
| 2025-12-19 | €484.50 | €484.95 | €481.80 | €484.15 | 9 |
| 2025-12-18 | €438.25 | €481.25 | €438.25 | €483.50 | 29 |
| 2025-12-17 | €485.80 | €485.80 | €485.80 | €485.80 | 0 |
| 2025-12-16 | €485.80 | €485.80 | €485.80 | €485.80 | 0 |
| 2025-12-15 | €487.65 | €489.15 | €485.00 | €485.80 | 116 |
| 2025-12-12 | €477.85 | €481.55 | €477.85 | €487.10 | 121 |
| 2025-12-11 | €462.60 | €470.65 | €461.10 | €473.20 | 27 |
| 2025-12-10 | €465.10 | €467.50 | €463.60 | €466.65 | 21 |
| 2025-12-09 | €464.20 | €465.70 | €464.20 | €464.85 | 11 |
| 2025-12-08 | €470.20 | €471.00 | €470.20 | €463.90 | 43 |
| 2025-12-05 | €470.55 | €471.75 | €470.55 | €471.35 | 3 |
| 2025-12-04 | €476.30 | €477.35 | €469.15 | €466.65 | 18 |
| 2025-12-03 | €472.35 | €473.10 | €471.95 | €473.10 | 3 |
| 2025-12-02 | €474.05 | €474.05 | €474.05 | €476.10 | 1 |
| 2025-12-01 | €471.60 | €473.45 | €471.60 | €471.90 | 9 |
| 2025-11-28 | €473.20 | €474.00 | €473.20 | €476.45 | 4 |
| 2025-11-27 | €473.00 | €473.00 | €470.55 | €471.90 | 4 |
| 2025-11-26 | €471.15 | €471.15 | €471.15 | €470.55 | 6 |
| 2025-11-25 | €466.45 | €472.30 | €466.45 | €471.10 | 25 |
| 2025-11-24 | €471.05 | €471.05 | €471.05 | €469.20 | 3 |
| 2025-11-21 | €462.00 | €462.00 | €462.00 | €469.00 | 3 |
| 2025-11-20 | €465.95 | €465.95 | €463.50 | €461.65 | 26 |
| 2025-11-19 | €456.95 | €458.80 | €456.95 | €456.85 | 68 |
| 2025-11-18 | €464.00 | €464.00 | €460.00 | €457.10 | 62 |
| 2025-11-17 | €474.65 | €474.65 | €470.00 | €467.85 | 35 |
| 2025-11-14 | €475.55 | €475.55 | €475.55 | €474.80 | 3 |
| 2025-11-13 | €484.55 | €484.55 | €483.35 | €478.75 | 24 |
| 2025-11-12 | €484.05 | €486.25 | €483.65 | €485.50 | 48 |
| 2025-11-11 | €478.35 | €478.35 | €476.55 | €477.00 | 11 |
| 2025-11-10 | €479.65 | €480.05 | €476.95 | €478.00 | 85 |
| 2025-11-07 | €480.00 | €482.05 | €479.80 | €478.85 | 35 |
| 2025-11-06 | €482.75 | €482.75 | €478.30 | €477.80 | 58 |
| 2025-11-05 | €482.40 | €482.40 | €480.25 | €480.25 | 15 |
| 2025-11-04 | €469.55 | €480.50 | €469.55 | €481.75 | 15 |
| 2025-11-03 | €477.05 | €480.65 | €470.90 | €473.85 | 173 |
| 2025-10-31 | €475.20 | €475.20 | €474.05 | €479.35 | 43 |
| 2025-10-30 | €478.30 | €486.10 | €476.00 | €482.75 | 74 |
| 2025-10-29 | €488.00 | €488.00 | €486.75 | €476.80 | 59 |
| 2025-10-28 | €492.30 | €492.30 | €489.45 | €488.50 | 32 |
| 2025-10-27 | €491.30 | €491.30 | €491.30 | €492.05 | 5 |
| 2025-10-24 | €496.20 | €498.65 | €495.75 | €496.65 | 85 |
| 2025-10-23 | €496.05 | €496.05 | €496.05 | €494.00 | 5 |
| 2025-10-22 | €494.95 | €494.95 | €494.95 | €495.30 | 14 |
| 2025-10-21 | €484.40 | €488.90 | €483.60 | €493.40 | 54 |
| 2025-10-20 | €480.10 | €480.10 | €480.10 | €480.10 | 0 |
| 2025-10-17 | €463.90 | €480.10 | €463.90 | €480.10 | 70 |
| 2025-10-16 | €483.00 | €483.00 | €483.00 | €476.05 | 22 |
| 2025-10-15 | €487.70 | €487.70 | €487.70 | €488.35 | 8 |
| 2025-10-14 | €479.45 | €479.70 | €479.45 | €486.55 | 30 |
| 2025-10-13 | €483.40 | €486.10 | €483.00 | €486.10 | 69 |