Mastercard Incorporated (FRA:M4I)
Germany · Delayed Price · Currency is EUR 472.55
-2.25 (-0.47%)
At close: Dec 1, 2025
Mastercard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 470.70 | 475.20 | 470.15 | 472.55 | 472.55 | -0.47% | 90 |
| Nov 28, 2025 | 469.10 | 475.60 | 469.10 | 474.80 | 474.80 | 0.27% | 1,576 |
| Nov 27, 2025 | 468.25 | 474.00 | 468.25 | 473.50 | 473.50 | - | 197 |
| Nov 26, 2025 | 471.30 | 473.50 | 470.20 | 473.50 | 473.50 | -0.12% | 105 |
| Nov 25, 2025 | 464.90 | 474.05 | 464.90 | 474.05 | 474.05 | 1.65% | 90 |
| Nov 24, 2025 | 474.00 | 474.00 | 466.35 | 466.35 | 466.35 | -0.78% | 104 |
| Nov 21, 2025 | 456.85 | 472.85 | 456.85 | 470.00 | 470.00 | 1.73% | 61 |
| Nov 20, 2025 | 466.80 | 466.80 | 462.00 | 462.00 | 462.00 | 1.15% | 69 |
| Nov 19, 2025 | 453.35 | 457.50 | 453.35 | 456.75 | 456.75 | -0.15% | 202 |
| Nov 18, 2025 | 460.00 | 460.05 | 457.30 | 457.45 | 457.45 | -1.37% | 86 |
| Nov 17, 2025 | 469.80 | 471.20 | 463.80 | 463.80 | 463.80 | -1.76% | 86 |
| Nov 14, 2025 | 475.55 | 479.45 | 472.10 | 472.10 | 472.10 | -2.38% | 37 |
| Nov 13, 2025 | 483.50 | 485.45 | 481.10 | 483.60 | 483.60 | 0.55% | 64 |
| Nov 12, 2025 | 482.00 | 484.00 | 480.00 | 480.95 | 480.95 | 0.19% | 78 |
| Nov 11, 2025 | 476.50 | 480.05 | 474.05 | 480.05 | 480.05 | 0.72% | 1,122 |
| Nov 10, 2025 | 478.75 | 478.75 | 476.60 | 476.60 | 476.60 | -0.21% | 149 |
| Nov 7, 2025 | 479.05 | 479.05 | 477.60 | 477.60 | 477.60 | 0.05% | 13 |
| Nov 6, 2025 | 478.60 | 482.15 | 476.85 | 477.35 | 477.35 | -0.49% | 77 |
| Nov 5, 2025 | 479.25 | 483.20 | 479.25 | 479.70 | 479.70 | -0.31% | 52 |
| Nov 4, 2025 | 468.00 | 481.20 | 468.00 | 481.20 | 481.20 | 2.02% | 155 |
| Nov 3, 2025 | 479.00 | 479.00 | 471.65 | 471.65 | 471.65 | -2.08% | 272 |
| Oct 31, 2025 | 478.85 | 481.65 | 472.00 | 481.65 | 481.65 | 1.38% | 142 |
| Oct 30, 2025 | 475.45 | 480.90 | 475.10 | 475.10 | 475.10 | -1.10% | 48 |
| Oct 29, 2025 | 485.90 | 488.25 | 474.05 | 480.40 | 480.40 | -1.37% | 274 |
| Oct 28, 2025 | 489.10 | 492.15 | 487.05 | 487.05 | 487.05 | -0.59% | 87 |
| Oct 27, 2025 | 494.00 | 495.25 | 489.95 | 489.95 | 489.95 | -1.30% | 131 |
| Oct 24, 2025 | 493.60 | 496.40 | 492.60 | 496.40 | 496.40 | 0.19% | 4 |
| Oct 23, 2025 | 491.30 | 495.45 | 491.00 | 495.45 | 495.45 | 0.42% | 24 |
| Oct 22, 2025 | 495.35 | 495.35 | 491.95 | 493.40 | 493.40 | -0.14% | 49 |
| Oct 21, 2025 | 485.35 | 494.95 | 485.35 | 494.10 | 494.10 | 1.71% | 85 |
| Oct 20, 2025 | 483.90 | 485.80 | 479.40 | 485.80 | 485.80 | 1.25% | 131 |
| Oct 17, 2025 | 464.90 | 479.80 | 464.90 | 479.80 | 479.80 | 0.31% | 57 |
| Oct 16, 2025 | 481.05 | 484.40 | 478.30 | 478.30 | 478.30 | -1.70% | 105 |
| Oct 15, 2025 | 488.50 | 489.55 | 486.05 | 486.55 | 486.55 | -0.10% | 139 |
| Oct 14, 2025 | 478.30 | 487.05 | 478.30 | 487.05 | 487.05 | 0.43% | 196 |
| Oct 13, 2025 | 483.90 | 486.65 | 483.15 | 484.95 | 484.95 | - | 39 |
| Oct 10, 2025 | 486.80 | 490.70 | 484.95 | 484.95 | 484.95 | -2.91% | 186 |
| Oct 9, 2025 | 493.80 | 499.50 | 493.80 | 499.50 | 499.50 | 0.02% | 46 |
| Oct 8, 2025 | 498.25 | 500.10 | 498.25 | 499.40 | 498.75 | -0.28% | 27 |
| Oct 7, 2025 | 493.35 | 501.80 | 493.35 | 500.80 | 500.14 | 1.00% | 95 |
| Oct 6, 2025 | 498.30 | 498.30 | 492.40 | 495.85 | 495.20 | 0.31% | 94 |
| Oct 3, 2025 | 492.60 | 494.35 | 492.60 | 494.30 | 493.65 | 0.95% | 2 |
| Oct 2, 2025 | 487.95 | 490.45 | 486.50 | 489.65 | 489.01 | 0.11% | 376 |
| Oct 1, 2025 | 480.20 | 489.35 | 479.50 | 489.10 | 488.46 | 1.02% | 363 |
| Sep 30, 2025 | 480.90 | 484.95 | 480.90 | 484.15 | 483.52 | 0.12% | 199 |
| Sep 29, 2025 | 484.75 | 484.75 | 480.20 | 483.55 | 482.92 | -0.19% | 83 |
| Sep 26, 2025 | 486.00 | 487.55 | 484.45 | 484.45 | 483.82 | -0.35% | 51 |
| Sep 25, 2025 | 481.60 | 487.40 | 481.60 | 486.15 | 485.51 | 0.81% | 355 |
| Sep 24, 2025 | 480.75 | 486.05 | 480.75 | 482.25 | 481.62 | -0.77% | 147 |
| Sep 23, 2025 | 492.00 | 497.05 | 486.00 | 486.00 | 485.36 | -2.49% | 42 |