Shares Magazine
$361.00+0.00 (+0.00%)02 May 2025, 19:14
Mastercard INC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | $554.87 | $561.62 | $554.01 | $361.00 | 895 |
| May 1, 2025 | $551.20 | $554.00 | $539.04 | $361.00 | 1,949 |
| Apr 30, 2025 | $544.68 | $544.72 | $529.10 | $361.00 | 2,279 |
| Apr 29, 2025 | $536.01 | $539.93 | $533.49 | $361.00 | 776 |
| Apr 28, 2025 | $536.43 | $537.75 | $530.81 | $361.00 | 542 |
| Apr 25, 2025 | $534.95 | $537.07 | $530.31 | $361.00 | 817 |
| Apr 24, 2025 | $530.85 | $535.00 | $525.00 | $361.00 | 1,211 |
| Apr 23, 2025 | $536.00 | $543.23 | $531.23 | $361.00 | 5,358 |
| Apr 22, 2025 | $513.78 | $527.32 | $513.78 | $361.00 | 831 |
| Apr 17, 2025 | $516.44 | $523.66 | $509.92 | $361.00 | 699 |
| Apr 16, 2025 | $516.94 | $521.58 | $512.49 | $361.00 | 924 |
| Apr 15, 2025 | $515.00 | $521.22 | $513.00 | $361.00 | 405 |
| Apr 14, 2025 | $517.44 | $523.43 | $508.78 | $361.00 | 2,512 |
| Apr 11, 2025 | $484.00 | $515.80 | $484.00 | $361.00 | 1,032 |
| Apr 10, 2025 | $510.10 | $510.37 | $483.99 | $361.00 | 2,965 |
| Apr 9, 2025 | $470.00 | $511.95 | $466.00 | $361.00 | 1,926 |
| Apr 8, 2025 | $498.27 | $505.57 | $483.88 | $361.00 | 6,721 |
| Apr 7, 2025 | $461.00 | $501.76 | $461.00 | $361.00 | 12,296 |
| Apr 4, 2025 | $531.80 | $531.80 | $499.06 | $361.00 | 4,040 |
| Apr 3, 2025 | $531.07 | $539.09 | $527.00 | $361.00 | 1,629 |
| Apr 2, 2025 | $548.70 | $549.48 | $541.58 | $361.00 | 424 |
| Apr 1, 2025 | $537.12 | $550.80 | $537.12 | $361.00 | 1,208 |
| Mar 31, 2025 | $534.34 | $547.92 | $531.13 | $361.00 | 1,185 |
| Mar 28, 2025 | $555.14 | $558.02 | $541.85 | $361.00 | 7,442 |
| Mar 27, 2025 | $547.16 | $561.84 | $547.16 | $361.00 | 1,007 |
| Mar 26, 2025 | $543.67 | $550.82 | $543.67 | $361.00 | 198,551 |
| Mar 25, 2025 | $545.50 | $547.62 | $542.10 | $361.00 | 1,352 |
| Mar 24, 2025 | $540.38 | $543.81 | $538.45 | $361.00 | 6,108 |
| Mar 21, 2025 | $536.42 | $536.95 | $530.67 | $361.00 | 1,063 |
| Mar 20, 2025 | $538.81 | $540.41 | $533.28 | $361.00 | 3,582 |
| Mar 19, 2025 | $532.00 | $537.70 | $529.91 | $361.00 | 1,437 |
| Mar 18, 2025 | $531.99 | $533.82 | $525.73 | $361.00 | 230,037 |
| Mar 17, 2025 | $524.87 | $531.85 | $522.00 | $361.00 | 3,985 |
| Mar 14, 2025 | $526.39 | $528.32 | $520.50 | $361.00 | 6,063 |
| Mar 13, 2025 | $524.29 | $528.55 | $517.71 | $361.00 | 3,324 |
| Mar 12, 2025 | $538.00 | $538.00 | $519.45 | $361.00 | 2,022 |
| Mar 11, 2025 | $537.32 | $537.32 | $522.31 | $361.00 | 9,027 |
| Mar 10, 2025 | $541.41 | $547.95 | $532.61 | $361.00 | 1,498 |
| Mar 7, 2025 | $547.00 | $550.44 | $536.11 | $361.00 | 1,836 |
| Mar 6, 2025 | $550.00 | $555.62 | $547.72 | $361.00 | 1,494 |
| Mar 5, 2025 | $551.00 | $559.98 | $551.00 | $361.00 | 1,681 |
| Mar 4, 2025 | $570.00 | $572.60 | $556.01 | $361.00 | 5,937 |
| Mar 3, 2025 | $578.19 | $582.21 | $575.98 | $361.00 | 4,060 |
| Feb 28, 2025 | $562.29 | $570.44 | $562.29 | $361.00 | 2,917 |
| Feb 27, 2025 | $564.25 | $574.77 | $563.33 | $361.00 | 19,749 |
| Feb 26, 2025 | $563.74 | $566.70 | $559.64 | $361.00 | 1,708 |
| Feb 25, 2025 | $556.57 | $563.00 | $552.69 | $361.00 | 101,116 |
| Feb 24, 2025 | $559.00 | $561.72 | $556.77 | $361.00 | 3,001 |
| Feb 21, 2025 | $562.00 | $564.79 | $556.98 | $361.00 | 977 |
| Feb 20, 2025 | $567.00 | $568.50 | $559.30 | $361.00 | 2,861 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.