Mastercard Incorporated (FRA:M4I)
Germany · Delayed Price · Currency is EUR 510.20
+3.40 (0.67%)
Last updated: Aug 22, 2025
Mastercard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 510.20 | 516.50 | 510.20 | 516.50 | - | 1.91% | 135 |
| Aug 21, 2025 | 507.80 | 509.70 | 503.60 | 506.80 | - | 0.08% | 186 |
| Aug 20, 2025 | 503.70 | 506.40 | 500.00 | 506.40 | - | 0.48% | 68 |
| Aug 19, 2025 | 498.95 | 504.00 | 498.95 | 504.00 | - | 0.72% | 1,176 |
| Aug 18, 2025 | 496.10 | 500.40 | 496.10 | 500.40 | - | 0.41% | 45 |
| Aug 15, 2025 | 500.20 | 501.40 | 497.80 | 498.35 | - | -0.33% | 103 |
| Aug 14, 2025 | 491.70 | 500.00 | 491.70 | 500.00 | - | 1.63% | 65 |
| Aug 13, 2025 | 490.20 | 494.25 | 487.85 | 492.00 | - | -0.05% | 325 |
| Aug 12, 2025 | 493.10 | 493.10 | 492.25 | 492.25 | - | -0.09% | 64 |
| Aug 11, 2025 | 490.85 | 496.50 | 490.85 | 492.70 | - | 1.68% | 130 |
| Aug 8, 2025 | 481.20 | 484.55 | 480.15 | 484.55 | - | 1.23% | 62 |
| Aug 7, 2025 | 487.55 | 491.65 | 478.65 | 478.65 | - | -2.14% | 234 |
| Aug 6, 2025 | 489.50 | 490.00 | 489.10 | 489.10 | - | 0.11% | 109 |
| Aug 5, 2025 | 493.30 | 495.45 | 488.55 | 488.55 | - | 0.05% | 13 |
| Aug 4, 2025 | 486.95 | 488.30 | 485.75 | 488.30 | - | -1.08% | 40 |
| 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% | 111 |
| 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 |