Mastercard Incorporated (0R2Z) Historical Prices & Data

Apple Inc.‪$ 309.35‬-1.95‪-0.63%‬Alphabet Inc. (google)‪$ 344.82‬4.15‪+1.22%‬Microsoft Corp.‪$ 483.24‬2.09‪+0.43%‬Tesla, Inc.‪$ 362.86‬17.73‪+5.14%‬Bitcoin‪$ 77,582.00‬-152.00‪-0.20%‬ETH/USD‪$ 2,464.42‬1.01‪+0.04%‬Gold‪$ 4,643.12‬39.20‪+0.85%‬Silver‪$ 68.80‬-0.18‪-0.27%‬Crude Oil‪$ 84.79‬-1.58‪-1.83%‬Natural Gaz‪$ 2.77‬0.02‪+0.66%‬Al Rajhi Company for Cooperative Insurance‪SAR 53.70‬0.20‪+0.37%‬SpaceX‪$ 136.97‬2.97‪+2.22%‬

Apple Inc.‪$ 309.35‬-1.95‪-0.63%‬Alphabet Inc. (google)‪$ 344.82‬4.15‪+1.22%‬Microsoft Corp.‪$ 483.24‬2.09‪+0.43%‬Tesla, Inc.‪$ 362.86‬17.73‪+5.14%‬Bitcoin‪$ 77,582.00‬-152.00‪-0.20%‬ETH/USD‪$ 2,464.42‬1.01‪+0.04%‬Gold‪$ 4,643.12‬39.20‪+0.85%‬Silver‪$ 68.80‬-0.18‪-0.27%‬Crude Oil‪$ 84.79‬-1.58‪-1.83%‬Natural Gaz‪$ 2.77‬0.02‪+0.66%‬Al Rajhi Company for Cooperative Insurance‪SAR 53.70‬0.20‪+0.37%‬SpaceX‪$ 136.97‬2.97‪+2.22%‬

LSE

Currency in USD

578.76

+2.46 (+0.43%)

Closed

Aug 21, 2026

Day's Range

578.22

582.16

52 wk Range

456.76

601.74

Historical Data

Time	Open	High	Low	Close	Volume
May 26, 2026	498.88	498.88	498.88	498.88	0
May 27, 2026	493.00	499.79	491.00	494.50	4.58K
May 28, 2026	497.00	499.50	486.33	490.59	11.46K
May 29, 2026	493.98	500.12	490.00	497.60	8.02K
Jun 1, 2026	494.17	497.07	488.48	490.32	11.50K
Jun 2, 2026	494.17	498.04	479.14	482.64	22.24K
Jun 3, 2026	479.00	485.00	464.51	468.20	19.25K
Jun 4, 2026	475.72	489.14	472.00	479.95	6.88K
Jun 5, 2026	482.56	492.37	480.00	492.20	9.25K
Jun 8, 2026	490.97	493.98	456.76	486.10	6.80K

Items per row:

1-10 of 64

The information on this page is provided for general informational purposes only and is not investment advice.

Market data provided by Twelve Data. Charting by TradingView.

Last updated: Aug 21, 2026, 07:00 AM

Stocks news

Track Global Markets in Real Time with UA Finance

Download the app now and access live financial data, expert analysis, and trusted economic news to follow stocks, forex, gold, and cryptocurrencies with ease.

Phone mockup