Mastercard Incorporated (ETR:M4I)
Germany · Delayed Price · Currency is EUR 465.00
+12.90 (2.85%)
Feb 2, 2026, 4:04 PM CET
Mastercard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 451.55 | 465.35 | 450.70 | 464.05 | - | 2.64% | 680 |
| Jan 30, 2026 | 451.05 | 456.00 | 449.30 | 452.10 | 452.10 | 0.86% | 718 |
| Jan 29, 2026 | 437.40 | 449.20 | 434.50 | 448.25 | 448.25 | 2.83% | 3,381 |
| Jan 28, 2026 | 435.30 | 437.20 | 433.00 | 435.90 | 435.90 | -0.65% | 1,200 |
| Jan 27, 2026 | 445.15 | 447.25 | 437.55 | 438.75 | 438.75 | -0.70% | 2,397 |
| Jan 26, 2026 | 444.50 | 446.85 | 441.05 | 441.85 | 441.85 | -1.26% | 1,307 |
| Jan 23, 2026 | 455.35 | 455.35 | 447.45 | 447.50 | 447.50 | 0.07% | 352 |
| Jan 22, 2026 | 455.05 | 458.30 | 447.20 | 447.20 | 447.20 | -1.06% | 1,007 |
| Jan 21, 2026 | 453.70 | 457.25 | 448.10 | 452.00 | 452.00 | -0.83% | 2,174 |
| Jan 20, 2026 | 457.00 | 457.00 | 451.55 | 455.80 | 455.80 | -1.00% | 1,099 |
| Jan 19, 2026 | 467.05 | 467.05 | 458.50 | 460.40 | 460.40 | -1.46% | 1,442 |
| Jan 16, 2026 | 469.15 | 469.15 | 464.10 | 467.20 | 467.20 | -0.33% | 435 |
| Jan 15, 2026 | 469.35 | 472.90 | 468.75 | 468.75 | 468.75 | 0.78% | 1,041 |
| Jan 14, 2026 | 468.25 | 471.45 | 463.00 | 465.10 | 465.10 | -0.09% | 1,725 |
| Jan 13, 2026 | 485.40 | 487.95 | 458.40 | 465.50 | 465.50 | -3.90% | 2,158 |
| Jan 12, 2026 | 490.40 | 491.55 | 478.85 | 484.40 | 484.40 | -2.63% | 1,381 |
| Jan 9, 2026 | 497.25 | 499.95 | 496.10 | 497.50 | 497.50 | -0.70% | 98 |
| Jan 8, 2026 | 496.90 | 503.90 | 493.75 | 501.00 | 500.25 | 0.87% | 1,337 |
| Jan 7, 2026 | 495.45 | 497.00 | 494.35 | 496.70 | 495.96 | 0.83% | 403 |
| Jan 6, 2026 | 486.50 | 495.00 | 484.00 | 492.60 | 491.87 | 0.85% | 563 |
| Jan 5, 2026 | 480.15 | 490.15 | 476.05 | 488.45 | 487.72 | 1.68% | 2,959 |
| Jan 2, 2026 | 489.90 | 489.90 | 478.25 | 480.40 | 479.68 | -2.12% | 508 |
| Dec 30, 2025 | 491.95 | 491.95 | 489.40 | 490.80 | 490.07 | -0.23% | 110 |
| Dec 29, 2025 | 487.85 | 493.65 | 487.85 | 491.95 | 491.22 | 0.24% | 369 |
| Dec 23, 2025 | 490.30 | 491.25 | 488.55 | 490.75 | 490.02 | -0.12% | 75 |
| Dec 22, 2025 | 489.95 | 492.40 | 486.20 | 491.35 | 490.62 | 1.24% | 597 |
| Dec 19, 2025 | 483.45 | 485.35 | 481.75 | 485.35 | 484.63 | 0.33% | 262 |
| Dec 18, 2025 | 482.30 | 484.35 | 479.90 | 483.75 | 483.03 | -0.18% | 371 |
| Dec 17, 2025 | 482.10 | 485.20 | 481.80 | 484.60 | 483.88 | 0.55% | 80 |
| Dec 16, 2025 | 481.80 | 484.50 | 477.05 | 481.95 | 481.23 | -0.70% | 148 |
| Dec 15, 2025 | 488.40 | 489.15 | 484.85 | 485.35 | 484.63 | -0.38% | 632 |
| Dec 12, 2025 | 480.05 | 487.30 | 479.95 | 487.20 | 486.47 | 2.86% | 753 |
| Dec 11, 2025 | 461.35 | 473.65 | 460.05 | 473.65 | 472.94 | 1.50% | 453 |
| Dec 10, 2025 | 463.45 | 467.05 | 463.20 | 466.65 | 465.95 | 0.43% | 128 |
| Dec 9, 2025 | 464.60 | 465.90 | 461.95 | 464.65 | 463.96 | 0.29% | 434 |
| Dec 8, 2025 | 471.00 | 472.40 | 463.20 | 463.30 | 462.61 | -1.74% | 363 |
| Dec 5, 2025 | 464.90 | 471.50 | 464.50 | 471.50 | 470.80 | 1.06% | 559 |
| Dec 4, 2025 | 473.45 | 476.50 | 466.55 | 466.55 | 465.85 | -1.27% | 420 |
| Dec 3, 2025 | 471.70 | 472.90 | 469.30 | 472.55 | 471.85 | -0.72% | 685 |
| Dec 2, 2025 | 470.05 | 476.90 | 466.10 | 476.00 | 475.29 | 0.83% | 691 |
| Dec 1, 2025 | 473.65 | 473.65 | 469.90 | 472.10 | 471.40 | -0.55% | 389 |
| Nov 28, 2025 | 471.50 | 474.90 | 470.50 | 474.70 | 473.99 | 0.63% | 559 |
| Nov 27, 2025 | 472.15 | 473.05 | 471.00 | 471.75 | 471.05 | 0.20% | 237 |
| Nov 26, 2025 | 473.75 | 475.35 | 470.80 | 470.80 | 470.10 | -0.28% | 497 |
| Nov 25, 2025 | 469.80 | 472.75 | 464.70 | 472.10 | 471.40 | 0.71% | 880 |
| Nov 24, 2025 | 472.00 | 472.00 | 468.10 | 468.75 | 468.05 | 0.02% | 455 |
| Nov 21, 2025 | 460.90 | 470.60 | 460.00 | 468.65 | 467.95 | 1.22% | 807 |
| Nov 20, 2025 | 463.95 | 466.60 | 461.25 | 463.00 | 462.31 | 1.32% | 1,324 |
| Nov 19, 2025 | 454.55 | 458.00 | 454.55 | 456.95 | 456.27 | 0.09% | 1,083 |
| Nov 18, 2025 | 463.30 | 463.30 | 455.00 | 456.55 | 455.87 | -2.33% | 450 |