Mastercard Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	470.00	481.00	469.70	481.00	477.85	866
2025-11-03	478.70	480.35	470.00	474.50	471.39	384
2025-10-31	478.40	479.45	471.85	479.45	476.31	970
2025-10-30	476.85	485.45	475.00	482.45	479.29	617
2025-10-29	489.95	489.95	476.25	476.50	473.38	1,032
2025-10-28	491.35	491.35	487.50	488.30	485.10	151
2025-10-27	497.85	497.85	488.00	492.60	489.37	715
2025-10-24	496.95	498.70	493.45	495.30	492.05	290
2025-10-23	493.90	495.30	492.70	494.80	491.56	350
2025-10-22	493.60	495.95	492.75	495.10	491.85	216
2025-10-21	484.80	495.05	484.80	493.45	490.21	428
2025-10-20	482.05	482.45	476.20	481.65	478.49	148

← NewerPage 5 of 5 · 252 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.