Mastercard Incorporated (ETR:M4I)
Germany · Delayed Price · Currency is EUR 512.40
+6.80 (1.34%)
Aug 27, 2025, 4:35 PM CET
Mastercard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 509.20 | 511.50 | 505.00 | 505.60 | 505.60 | -0.65% | 180 |
| Aug 25, 2025 | 510.50 | 513.10 | 508.20 | 508.90 | 508.90 | -0.33% | 283 |
| Aug 22, 2025 | 508.80 | 516.00 | 508.80 | 510.60 | 510.60 | 0.47% | 310 |
| Aug 21, 2025 | 507.80 | 508.20 | 502.60 | 508.20 | 508.20 | 0.32% | 81 |
| Aug 20, 2025 | 500.60 | 508.50 | 500.60 | 506.60 | 506.60 | 0.38% | 435 |
| Aug 19, 2025 | 501.10 | 506.50 | 499.50 | 504.70 | 504.70 | 1.02% | 195 |
| Aug 18, 2025 | 497.25 | 500.60 | 495.35 | 499.60 | 499.60 | 0.22% | 288 |
| Aug 15, 2025 | 498.90 | 502.20 | 498.45 | 498.50 | 498.50 | 0.59% | 432 |
| Aug 14, 2025 | 495.55 | 497.45 | 493.00 | 495.60 | 495.60 | 0.60% | 345 |
| Aug 13, 2025 | 491.65 | 495.35 | 490.00 | 492.65 | 492.65 | -0.11% | 617 |
| Aug 12, 2025 | 496.80 | 496.80 | 490.75 | 493.20 | 493.20 | 0.40% | 653 |
| Aug 11, 2025 | 494.55 | 496.00 | 491.25 | 491.25 | 491.25 | 0.84% | 258 |
| Aug 8, 2025 | 480.25 | 488.90 | 480.25 | 487.15 | 487.15 | 0.38% | 104 |
| Aug 7, 2025 | 488.45 | 492.50 | 485.30 | 485.30 | 485.30 | -0.67% | 364 |
| Aug 6, 2025 | 488.50 | 491.55 | 486.05 | 488.55 | 488.55 | -0.09% | 471 |
| Aug 5, 2025 | 491.65 | 494.80 | 487.60 | 489.00 | 489.00 | -0.01% | 447 |
| Aug 4, 2025 | 485.15 | 490.70 | 484.20 | 489.05 | 489.05 | 1.12% | 504 |
| Aug 1, 2025 | 495.65 | 496.25 | 482.85 | 483.65 | 483.65 | -3.92% | 906 |
| Jul 31, 2025 | 493.75 | 503.40 | 488.80 | 503.40 | 503.40 | 2.78% | 1,483 |
| Jul 30, 2025 | 484.85 | 492.40 | 483.45 | 489.80 | 489.80 | -0.37% | 385 |
| Jul 29, 2025 | 489.70 | 495.20 | 489.70 | 491.60 | 491.60 | 0.62% | 317 |
| Jul 28, 2025 | 484.95 | 490.60 | 484.55 | 488.55 | 488.55 | 1.10% | 755 |
| Jul 25, 2025 | 482.00 | 483.40 | 480.65 | 483.25 | 483.25 | 0.26% | 65 |
| Jul 24, 2025 | 476.00 | 482.00 | 476.00 | 482.00 | 482.00 | 1.26% | 185 |
| Jul 23, 2025 | 478.70 | 478.70 | 473.60 | 476.00 | 476.00 | 0.26% | 270 |
| Jul 22, 2025 | 474.30 | 478.40 | 472.65 | 474.75 | 474.75 | -0.03% | 236 |
| Jul 21, 2025 | 473.40 | 477.50 | 473.40 | 474.90 | 474.90 | 0.14% | 244 |
| Jul 18, 2025 | 479.65 | 479.65 | 472.80 | 474.25 | 474.25 | -0.79% | 286 |
| Jul 17, 2025 | 479.05 | 481.25 | 475.75 | 478.05 | 478.05 | 1.43% | 390 |
| Jul 16, 2025 | 471.10 | 479.00 | 471.10 | 471.30 | 471.30 | -0.57% | 508 |
| Jul 15, 2025 | 474.90 | 476.80 | 471.85 | 474.00 | 474.00 | -0.48% | 793 |
| Jul 14, 2025 | 470.10 | 478.10 | 468.95 | 476.30 | 476.30 | 0.95% | 944 |
| Jul 11, 2025 | 481.70 | 481.70 | 471.80 | 471.80 | 471.80 | -2.66% | 269 |
| Jul 10, 2025 | 477.35 | 484.70 | 477.35 | 484.70 | 484.70 | 0.92% | 166 |
| Jul 9, 2025 | 479.35 | 481.20 | 479.00 | 480.30 | 480.30 | 0.06% | 680 |
| Jul 8, 2025 | 484.85 | 484.85 | 480.00 | 480.00 | 479.35 | -0.29% | 922 |
| Jul 7, 2025 | 481.35 | 486.15 | 480.85 | 481.40 | 480.75 | 0.34% | 395 |
| Jul 4, 2025 | 483.35 | 483.60 | 479.00 | 479.75 | 479.10 | -0.78% | 562 |
| Jul 3, 2025 | 474.05 | 483.55 | 474.05 | 483.50 | 482.85 | 1.84% | 277 |
| Jul 2, 2025 | 484.55 | 484.55 | 474.60 | 474.75 | 474.11 | -0.63% | 627 |
| Jul 1, 2025 | 477.95 | 477.95 | 473.15 | 477.75 | 477.10 | 1.01% | 799 |
| Jun 30, 2025 | 473.75 | 474.85 | 471.00 | 472.95 | 472.31 | 0.05% | 1,443 |
| Jun 27, 2025 | 468.35 | 473.05 | 465.35 | 472.70 | 472.06 | 1.17% | 589 |
| Jun 26, 2025 | 472.45 | 472.80 | 464.00 | 467.25 | 466.62 | -2.23% | 841 |
| Jun 25, 2025 | 481.40 | 483.80 | 476.85 | 477.90 | 477.25 | 0.20% | 1,158 |
| Jun 24, 2025 | 471.15 | 486.55 | 470.00 | 476.95 | 476.31 | 3.27% | 3,111 |
| Jun 23, 2025 | 463.10 | 464.95 | 461.00 | 461.85 | 461.23 | -0.76% | 949 |
| Jun 20, 2025 | 469.25 | 472.80 | 459.45 | 465.40 | 464.77 | -0.86% | 2,713 |
| Jun 19, 2025 | 470.15 | 472.20 | 467.10 | 469.45 | 468.82 | -3.14% | 2,552 |
| Jun 18, 2025 | 494.00 | 497.15 | 484.20 | 484.65 | 484.00 | -1.35% | 503 |