Mastercard Incorporated (ETR:M4I)
Germany · Delayed Price · Currency is EUR 497.35
-9.75 (-1.92%)
Sep 19, 2025, 5:35 PM CET
Mastercard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 500.00 | 501.50 | 495.75 | 497.35 | 497.35 | -1.92% | 134 |
| Sep 18, 2025 | 509.40 | 510.90 | 505.90 | 507.10 | 507.10 | 0.84% | 707 |
| Sep 17, 2025 | 493.25 | 502.90 | 493.00 | 502.90 | 502.90 | 2.19% | 831 |
| Sep 16, 2025 | 494.25 | 496.40 | 488.80 | 492.10 | 492.10 | -0.73% | 317 |
| Sep 15, 2025 | 497.55 | 498.95 | 493.60 | 495.70 | 495.70 | -0.29% | 453 |
| Sep 12, 2025 | 501.20 | 502.60 | 497.15 | 497.15 | 497.15 | -0.46% | 153 |
| Sep 11, 2025 | 495.45 | 499.45 | 494.10 | 499.45 | 499.45 | 2.12% | 433 |
| Sep 10, 2025 | 499.70 | 500.10 | 487.60 | 489.10 | 489.10 | -2.71% | 1,543 |
| Sep 9, 2025 | 500.90 | 503.50 | 497.45 | 502.70 | 502.70 | 0.79% | 83 |
| Sep 8, 2025 | 499.25 | 500.20 | 494.80 | 498.75 | 498.75 | 0.42% | 625 |
| Sep 5, 2025 | 509.20 | 512.30 | 496.35 | 496.65 | 496.65 | -2.62% | 408 |
| Sep 4, 2025 | 506.00 | 510.00 | 504.80 | 510.00 | 510.00 | 0.65% | 233 |
| Sep 3, 2025 | 505.80 | 508.00 | 503.40 | 506.70 | 506.70 | 0.54% | 788 |
| Sep 2, 2025 | 511.70 | 511.70 | 504.00 | 504.00 | 504.00 | -1.52% | 243 |
| Sep 1, 2025 | 510.10 | 512.90 | 508.00 | 511.80 | 511.80 | 0.57% | 282 |
| Aug 29, 2025 | 505.80 | 508.90 | 504.00 | 508.90 | 508.90 | 0.45% | 138 |
| Aug 28, 2025 | 508.80 | 511.30 | 506.30 | 506.60 | 506.60 | -0.88% | 440 |
| Aug 27, 2025 | 508.60 | 512.40 | 506.60 | 511.10 | 511.10 | 1.09% | 455 |
| 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 |