Mastercard Incorporated (LON:0R2Z)
London
· Delayed Price · Currency is GBP · Price in USD 548.57
+5.50 (1.01%)
At close: Dec 5, 2025
Mastercard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 542.31 | 546.63 | 541.96 | 543.86 | - | 0.15% | 45 |
| Dec 4, 2025 | 555.75 | 558.25 | 541.91 | 543.07 | 543.07 | -1.61% | 4,276 |
| Dec 3, 2025 | 548.74 | 553.16 | 545.01 | 551.95 | 551.95 | 0.17% | 1,158 |
| Dec 2, 2025 | 546.61 | 554.65 | 541.03 | 551.00 | 551.00 | 0.67% | 3,044 |
| Dec 1, 2025 | 558.00 | 567.00 | 545.64 | 547.31 | 547.31 | -0.43% | 16,404 |
| Nov 28, 2025 | 549.49 | 555.50 | 545.00 | 549.66 | 549.66 | 0.44% | 3,071 |
| Nov 26, 2025 | 548.17 | 552.46 | 542.03 | 547.27 | 547.27 | -0.38% | 3,529 |
| Nov 25, 2025 | 539.31 | 549.54 | 538.64 | 549.33 | 549.33 | 1.63% | 8,877 |
| Nov 24, 2025 | 547.81 | 558.00 | 537.84 | 540.49 | 540.49 | -0.45% | 2,754 |
| Nov 21, 2025 | 531.89 | 544.47 | 527.71 | 542.92 | 542.92 | 1.26% | 3,610 |
| Nov 20, 2025 | 532.58 | 539.03 | 531.00 | 536.17 | 536.17 | 1.79% | 7,587 |
| Nov 19, 2025 | 527.58 | 536.85 | 524.91 | 526.73 | 526.73 | -0.31% | 2,751 |
| Nov 18, 2025 | 538.10 | 538.10 | 524.84 | 528.37 | 528.37 | -2.44% | 8,305 |
| Nov 17, 2025 | 557.72 | 566.00 | 539.85 | 541.59 | 541.59 | -1.00% | 11,534 |
| Nov 14, 2025 | 554.01 | 557.68 | 546.82 | 547.06 | 547.06 | -2.09% | 1,768 |
| Nov 13, 2025 | 561.00 | 565.90 | 555.32 | 558.72 | 558.72 | -0.80% | 924 |
| Nov 12, 2025 | 558.97 | 566.00 | 554.90 | 563.24 | 563.24 | 1.20% | 2,222 |
| Nov 11, 2025 | 552.93 | 557.77 | 547.50 | 556.57 | 556.57 | 1.05% | 5,630 |
| Nov 10, 2025 | 554.99 | 556.09 | 549.04 | 550.76 | 550.76 | -0.56% | 1,862 |
| Nov 7, 2025 | 553.87 | 558.65 | 550.00 | 553.84 | 553.84 | 0.28% | 3,801 |
| Nov 6, 2025 | 550.20 | 556.62 | 547.10 | 552.27 | 552.27 | -0.10% | 990 |
| Nov 5, 2025 | 550.00 | 560.00 | 549.40 | 552.84 | 552.84 | -0.09% | 3,574 |
| Nov 4, 2025 | 542.50 | 553.93 | 540.00 | 553.35 | 553.35 | 1.41% | 2,274 |
| Nov 3, 2025 | 552.60 | 556.95 | 540.34 | 545.67 | 545.67 | -1.30% | 11,249 |
| Oct 31, 2025 | 552.98 | 560.00 | 543.00 | 552.84 | 552.84 | -0.05% | 2,353 |
| Oct 30, 2025 | 555.30 | 562.06 | 540.27 | 553.13 | 553.13 | -0.07% | 1,772 |
| Oct 29, 2025 | 564.81 | 569.04 | 551.56 | 553.49 | 553.49 | -2.59% | 1,705 |
| Oct 28, 2025 | 573.66 | 574.68 | 567.10 | 568.21 | 568.21 | -0.52% | 1,942 |
| Oct 27, 2025 | 582.10 | 582.10 | 567.01 | 571.16 | 571.16 | -0.94% | 2,650 |
| Oct 24, 2025 | 575.51 | 580.80 | 572.90 | 576.56 | 576.56 | 0.11% | 927 |
| Oct 23, 2025 | 571.05 | 576.33 | 564.59 | 575.92 | 575.92 | 0.36% | 1,202 |
| Oct 22, 2025 | 573.73 | 576.38 | 567.82 | 573.87 | 573.87 | 0.19% | 2,392 |
| Oct 21, 2025 | 566.98 | 575.95 | 558.00 | 572.80 | 572.80 | 1.49% | 2,263 |
| Oct 20, 2025 | 562.40 | 568.12 | 554.01 | 564.40 | 564.40 | 0.58% | 1,624 |
| Oct 17, 2025 | 549.00 | 561.79 | 543.00 | 561.15 | 561.15 | 2.34% | 9,358 |
| Oct 16, 2025 | 562.80 | 569.00 | 548.30 | 548.30 | 548.30 | -2.87% | 4,434 |
| Oct 15, 2025 | 569.29 | 571.88 | 560.00 | 564.48 | 564.48 | -0.83% | 2,443 |
| Oct 14, 2025 | 559.64 | 569.88 | 552.71 | 569.19 | 569.19 | 1.53% | 4,541 |
| Oct 13, 2025 | 563.00 | 566.50 | 553.25 | 560.64 | 560.64 | 0.26% | 3,638 |
| Oct 10, 2025 | 567.01 | 569.49 | 559.16 | 559.20 | 559.20 | -1.07% | 3,079 |
| Oct 9, 2025 | 576.61 | 580.00 | 564.94 | 565.23 | 565.23 | -2.51% | 3,057 |
| Oct 8, 2025 | 581.36 | 588.40 | 574.25 | 579.76 | 579.76 | -0.38% | 1,452 |
| Oct 7, 2025 | 575.96 | 586.00 | 572.01 | 581.98 | 581.98 | 0.66% | 3,341 |
| Oct 6, 2025 | 581.50 | 586.00 | 569.46 | 578.16 | 578.16 | -0.13% | 2,094 |
| Oct 3, 2025 | 577.63 | 582.94 | 573.03 | 578.92 | 578.92 | 0.12% | 1,712 |
| Oct 2, 2025 | 575.00 | 578.22 | 570.52 | 578.22 | 578.22 | 0.77% | 2,448 |
| Oct 1, 2025 | 570.23 | 575.29 | 564.20 | 573.79 | 573.79 | 1.07% | 2,246 |
| Sep 30, 2025 | 569.87 | 571.35 | 563.40 | 567.73 | 567.73 | 0.08% | 3,297 |
| Sep 29, 2025 | 567.60 | 572.40 | 562.51 | 567.28 | 567.28 | 0.05% | 8,225 |
| Sep 26, 2025 | 567.75 | 571.19 | 564.10 | 567.02 | 567.02 | 0.16% | 5,821 |