Mastercard Incorporated (FRA:M4I)
Germany · Delayed Price · Currency is EUR 484.45
-1.70 (-0.35%)
At close: Sep 26, 2025
Mastercard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 480.90 | 484.95 | 480.90 | 484.15 | 484.15 | 0.12% | - |
| Sep 29, 2025 | 484.75 | 484.75 | 480.20 | 483.55 | 483.55 | -0.19% | 280 |
| Sep 26, 2025 | 486.00 | 487.55 | 484.45 | 484.45 | 484.45 | -0.35% | 135 |
| Sep 25, 2025 | 481.60 | 487.40 | 481.60 | 486.15 | 486.15 | 0.81% | 467 |
| Sep 24, 2025 | 480.75 | 486.05 | 480.75 | 482.25 | 482.25 | -0.77% | 215 |
| Sep 23, 2025 | 492.00 | 497.05 | 486.00 | 486.00 | 486.00 | -2.49% | 42 |
| Sep 22, 2025 | 498.90 | 498.90 | 495.00 | 498.40 | 498.40 | 0.56% | 45 |
| Sep 19, 2025 | 498.25 | 498.25 | 495.60 | 495.60 | 495.60 | -2.44% | 33 |
| Sep 18, 2025 | 506.30 | 508.10 | 506.20 | 508.00 | 508.00 | 1.84% | 119 |
| Sep 17, 2025 | 491.15 | 498.80 | 491.15 | 498.80 | 498.80 | 1.39% | 6 |
| Sep 16, 2025 | 492.15 | 495.45 | 491.95 | 491.95 | 491.95 | -1.01% | 18 |
| Sep 15, 2025 | 492.10 | 496.95 | 492.10 | 496.95 | 496.95 | -0.99% | 10 |
| Sep 12, 2025 | 502.10 | 505.10 | 501.50 | 501.90 | 501.90 | 0.95% | 114 |
| Sep 11, 2025 | 495.90 | 497.20 | 494.05 | 497.20 | 497.20 | 1.66% | 78 |
| Sep 10, 2025 | 498.15 | 498.15 | 487.00 | 489.10 | 489.10 | -1.77% | 26 |
| Sep 9, 2025 | 500.20 | 501.70 | 497.90 | 497.90 | 497.90 | 0.23% | 583 |
| Sep 8, 2025 | 498.25 | 500.90 | 496.75 | 496.75 | 496.75 | 0.34% | 281 |
| Sep 5, 2025 | 510.20 | 510.20 | 495.05 | 495.05 | 495.05 | -3.22% | 29 |
| Sep 4, 2025 | 508.20 | 511.50 | 507.30 | 511.50 | 511.50 | 0.75% | 170 |
| Sep 3, 2025 | 507.70 | 507.70 | 507.70 | 507.70 | 507.70 | -0.29% | 1 |
| Sep 2, 2025 | 506.70 | 509.60 | 502.80 | 509.20 | 509.20 | -1.15% | 57 |
| Sep 1, 2025 | 511.70 | 515.10 | 507.90 | 515.10 | 515.10 | 1.48% | 132 |
| Aug 29, 2025 | 505.20 | 507.70 | 504.10 | 507.60 | 507.60 | -0.28% | 12 |
| Aug 28, 2025 | 505.70 | 509.00 | 505.70 | 509.00 | 509.00 | -0.08% | 18 |
| Aug 27, 2025 | 508.30 | 512.00 | 508.30 | 509.40 | 509.40 | 0.77% | 194 |
| Aug 26, 2025 | 508.90 | 509.30 | 505.50 | 505.50 | 505.50 | -0.90% | 46 |
| Aug 25, 2025 | 512.60 | 512.60 | 510.10 | 510.10 | 510.10 | -1.24% | 8 |
| Aug 22, 2025 | 510.20 | 516.50 | 510.20 | 516.50 | 516.50 | 1.91% | 135 |
| Aug 21, 2025 | 507.80 | 509.70 | 503.60 | 506.80 | 506.80 | 0.08% | 186 |
| Aug 20, 2025 | 503.70 | 506.40 | 500.00 | 506.40 | 506.40 | 0.48% | 68 |
| Aug 19, 2025 | 498.95 | 504.00 | 498.95 | 504.00 | 504.00 | 0.72% | 1,176 |
| Aug 18, 2025 | 496.10 | 500.40 | 496.10 | 500.40 | 500.40 | 0.41% | 45 |
| Aug 15, 2025 | 500.20 | 501.40 | 497.80 | 498.35 | 498.35 | -0.33% | 103 |
| Aug 14, 2025 | 491.70 | 500.00 | 491.70 | 500.00 | 500.00 | 1.63% | 65 |
| Aug 13, 2025 | 490.20 | 494.25 | 487.85 | 492.00 | 492.00 | -0.05% | 325 |
| Aug 12, 2025 | 493.10 | 493.10 | 492.25 | 492.25 | 492.25 | -0.09% | 64 |
| Aug 11, 2025 | 490.85 | 496.50 | 490.85 | 492.70 | 492.70 | 1.68% | 130 |
| Aug 8, 2025 | 481.20 | 484.55 | 480.15 | 484.55 | 484.55 | 1.23% | 62 |
| Aug 7, 2025 | 487.55 | 491.65 | 478.65 | 478.65 | 478.65 | -2.14% | 234 |
| Aug 6, 2025 | 489.50 | 490.00 | 489.10 | 489.10 | 489.10 | 0.11% | 109 |
| Aug 5, 2025 | 493.30 | 495.45 | 488.55 | 488.55 | 488.55 | 0.05% | 13 |
| Aug 4, 2025 | 486.95 | 488.30 | 485.75 | 488.30 | 488.30 | -1.08% | 40 |
| Aug 1, 2025 | 492.85 | 493.65 | 491.00 | 493.65 | 493.65 | -2.09% | 120 |
| Jul 31, 2025 | 490.40 | 505.90 | 490.40 | 504.20 | 504.20 | 4.07% | 111 |
| Jul 30, 2025 | 484.50 | 484.50 | 484.50 | 484.50 | 484.50 | -1.98% | 31 |
| Jul 29, 2025 | 490.40 | 494.55 | 490.40 | 494.30 | 494.30 | 1.04% | 31 |
| Jul 28, 2025 | 483.80 | 490.45 | 483.80 | 489.20 | 489.20 | 1.42% | 145 |
| Jul 25, 2025 | 479.60 | 482.35 | 479.10 | 482.35 | 482.35 | 0.66% | 80 |
| Jul 24, 2025 | 476.50 | 480.35 | 476.50 | 479.20 | 479.20 | 0.63% | 246 |
| Jul 23, 2025 | 475.55 | 479.00 | 474.20 | 476.20 | 476.20 | 0.25% | 209 |