Mastercard Incorporated (ETR:M4I)
Germany · Delayed Price · Currency is EUR 483.65
-19.75 (-3.92%)
Aug 1, 2025, 5:35 PM CET
Mastercard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2025 | 489.50 | 493.30 | 488.65 | 491.30 | 490.64 | -0.73% | 384 |
| Jun 16, 2025 | 490.50 | 496.00 | 486.15 | 494.90 | 494.23 | 1.88% | 1,253 |
| Jun 13, 2025 | 503.70 | 506.10 | 479.45 | 485.75 | 485.09 | -4.49% | 1,396 |
| Jun 12, 2025 | 512.90 | 512.90 | 505.00 | 508.60 | 507.91 | -1.53% | 694 |
| Jun 11, 2025 | 514.70 | 516.70 | 513.80 | 516.50 | 515.80 | 0.62% | 246 |
| Jun 10, 2025 | 512.40 | 513.30 | 510.10 | 513.30 | 512.61 | 0.25% | 192 |
| Jun 9, 2025 | 516.60 | 518.40 | 510.10 | 512.00 | 511.31 | -0.72% | 191 |
| Jun 6, 2025 | 512.50 | 518.40 | 512.50 | 515.70 | 515.00 | 0.59% | 246 |
| Jun 5, 2025 | 513.90 | 514.90 | 508.60 | 512.70 | 512.01 | 0.22% | 388 |
| Jun 4, 2025 | 510.50 | 513.80 | 510.20 | 511.60 | 510.91 | 0.51% | 787 |
| Jun 3, 2025 | 506.90 | 510.20 | 505.00 | 509.00 | 508.31 | 0.69% | 208 |
| Jun 2, 2025 | 511.80 | 512.90 | 503.30 | 505.50 | 504.82 | -1.08% | 467 |
| May 30, 2025 | 510.20 | 511.70 | 506.70 | 511.00 | 510.31 | 0.99% | 170 |
| May 29, 2025 | 512.80 | 516.80 | 505.90 | 506.00 | 505.32 | -0.41% | 482 |
| May 28, 2025 | 509.10 | 510.50 | 504.20 | 508.10 | 507.41 | 0.83% | 396 |
| May 27, 2025 | 502.10 | 503.90 | 499.10 | 503.90 | 503.22 | 0.08% | 424 |
| May 26, 2025 | 500.20 | 503.50 | 498.30 | 503.50 | 502.82 | 1.05% | 245 |