Mastercard Incorporated (FRA:M4I)
Germany · Delayed Price · Currency is EUR 493.65
-10.55 (-2.09%)
Last updated: Aug 1, 2025
Mastercard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 492.85 | 493.65 | 491.00 | 493.65 | - | -2.09% | 120 |
| Jul 31, 2025 | 490.40 | 505.90 | 490.40 | 504.20 | - | 4.07% | 345 |
| Jul 30, 2025 | 484.50 | 484.50 | 484.50 | 484.50 | - | -1.98% | 31 |
| Jul 29, 2025 | 490.40 | 494.55 | 490.40 | 494.30 | - | 1.04% | 31 |
| Jul 28, 2025 | 483.80 | 490.45 | 483.80 | 489.20 | - | 1.42% | 145 |
| Jul 25, 2025 | 479.60 | 482.35 | 479.10 | 482.35 | - | 0.66% | 80 |
| Jul 24, 2025 | 476.50 | 480.35 | 476.50 | 479.20 | - | 0.63% | 246 |
| Jul 23, 2025 | 475.55 | 479.00 | 474.20 | 476.20 | - | 0.25% | 209 |
| Jul 22, 2025 | 472.75 | 475.00 | 472.75 | 475.00 | - | -0.52% | 10 |
| Jul 21, 2025 | 477.10 | 477.50 | 473.20 | 477.50 | - | 0.91% | 68 |
| Jul 18, 2025 | 478.25 | 479.40 | 473.20 | 473.20 | - | -0.64% | 31 |
| Jul 17, 2025 | 477.75 | 480.20 | 476.25 | 476.25 | - | -0.14% | 34 |
| Jul 16, 2025 | 471.25 | 476.90 | 471.25 | 476.90 | - | 0.61% | 31 |
| Jul 15, 2025 | 473.60 | 476.25 | 473.60 | 474.00 | - | -0.08% | 76 |
| Jul 14, 2025 | 470.00 | 475.95 | 470.00 | 474.40 | - | 1.22% | 88 |
| Jul 11, 2025 | 480.15 | 480.15 | 468.70 | 468.70 | - | -2.65% | 48 |
| Jul 10, 2025 | 482.20 | 484.35 | 479.50 | 481.45 | - | 0.12% | 163 |
| Jul 9, 2025 | 478.00 | 482.20 | 478.00 | 480.85 | - | 0.28% | 566 |
| Jul 8, 2025 | 482.00 | 482.00 | 479.50 | 479.50 | - | -0.38% | 97 |
| Jul 7, 2025 | 483.00 | 485.00 | 480.30 | 481.35 | - | 0.17% | 137 |
| Jul 4, 2025 | 480.55 | 480.55 | 480.55 | 480.55 | - | -0.68% | 31 |
| Jul 3, 2025 | 475.25 | 483.85 | 475.25 | 483.85 | - | 1.84% | 31 |
| Jul 2, 2025 | 481.20 | 484.20 | 473.20 | 475.10 | - | -0.46% | 186 |
| Jul 1, 2025 | 475.10 | 478.75 | 475.10 | 477.30 | - | 0.21% | 38 |
| Jun 30, 2025 | 470.70 | 476.30 | 470.70 | 476.30 | - | 1.07% | 30 |
| Jun 27, 2025 | 466.70 | 471.25 | 464.05 | 471.25 | - | 1.34% | 63 |
| Jun 26, 2025 | 470.10 | 470.30 | 465.00 | 465.00 | - | -2.13% | 20 |
| Jun 25, 2025 | 479.60 | 483.00 | 475.10 | 475.10 | - | -0.25% | 25 |
| Jun 24, 2025 | 469.70 | 484.00 | 469.70 | 476.30 | - | 1.66% | 165 |
| Jun 23, 2025 | 461.35 | 468.50 | 461.15 | 468.50 | - | 2.11% | 951 |
| Jun 20, 2025 | 470.55 | 472.95 | 458.80 | 458.80 | - | -1.92% | 152 |
| Jun 19, 2025 | 470.90 | 470.90 | 466.40 | 467.80 | - | -0.13% | 116 |
| Jun 18, 2025 | 497.20 | 497.20 | 468.40 | 468.40 | - | -4.76% | 176 |
| Jun 17, 2025 | 489.05 | 491.80 | 488.30 | 491.80 | - | -0.52% | 156 |
| Jun 16, 2025 | 489.80 | 494.85 | 485.35 | 494.35 | - | 1.78% | 209 |
| Jun 13, 2025 | 504.00 | 504.00 | 484.70 | 485.70 | - | -4.26% | 24 |
| Jun 12, 2025 | 509.60 | 509.60 | 507.30 | 507.30 | - | -1.50% | 15 |
| Jun 11, 2025 | 513.40 | 516.00 | 513.40 | 515.00 | - | 0.12% | 107 |
| Jun 10, 2025 | 510.60 | 514.40 | 510.60 | 514.40 | - | -0.89% | 5 |
| Jun 9, 2025 | 514.80 | 519.00 | 514.80 | 519.00 | - | 0.50% | 1 |
| Jun 6, 2025 | 515.20 | 516.40 | 510.70 | 516.40 | - | 1.20% | 40 |
| Jun 5, 2025 | 510.30 | 513.70 | 510.30 | 510.30 | - | -0.37% | 81 |
| Jun 4, 2025 | 511.00 | 512.80 | 508.60 | 512.20 | - | 0.53% | 80 |
| Jun 3, 2025 | 506.20 | 509.50 | 505.10 | 509.50 | - | 0.43% | 32 |
| Jun 2, 2025 | 512.00 | 512.00 | 506.00 | 507.30 | - | -0.49% | 173 |
| May 30, 2025 | 511.00 | 511.00 | 508.00 | 509.80 | - | 0.75% | 115 |
| May 29, 2025 | 515.40 | 519.90 | 506.00 | 506.00 | - | -0.94% | 55 |
| May 28, 2025 | 505.80 | 510.80 | 505.00 | 510.80 | - | 1.35% | 117 |
| May 27, 2025 | 497.10 | 504.80 | 497.10 | 504.00 | - | 1.07% | 67 |
| May 26, 2025 | 502.00 | 502.00 | 498.65 | 498.65 | - | 0.07% | 128 |