Mastercard Incorporated (FRA:M4I)
Germany · Delayed Price · Currency is EUR 491.30
-2.10 (-0.43%)
Last updated: Oct 23, 2025, 8:05 AM CET
Mastercard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 491.30 | 491.30 | 491.30 | 491.30 | - | -0.43% | - |
| 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 | 498.64 | -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 |
| Sep 22, 2025 | 498.90 | 498.90 | 495.00 | 498.40 | 497.75 | 0.56% | 45 |
| Sep 19, 2025 | 498.25 | 498.25 | 495.60 | 495.60 | 494.95 | -2.44% | 33 |
| Sep 18, 2025 | 506.30 | 508.10 | 506.20 | 508.00 | 507.33 | 1.84% | 119 |
| Sep 17, 2025 | 491.15 | 498.80 | 491.15 | 498.80 | 498.15 | 1.39% | 6 |
| Sep 16, 2025 | 492.15 | 495.45 | 491.95 | 491.95 | 491.31 | -1.01% | 18 |
| Sep 15, 2025 | 492.10 | 496.95 | 492.10 | 496.95 | 496.30 | -0.99% | 10 |
| Sep 12, 2025 | 502.10 | 505.10 | 501.50 | 501.90 | 501.24 | 0.95% | 114 |
| Sep 11, 2025 | 495.90 | 497.20 | 494.05 | 497.20 | 496.55 | 1.66% | 78 |
| Sep 10, 2025 | 498.15 | 498.15 | 487.00 | 489.10 | 488.46 | -1.77% | 26 |
| Sep 9, 2025 | 500.20 | 501.70 | 497.90 | 497.90 | 497.25 | 0.23% | 583 |
| Sep 8, 2025 | 498.25 | 500.90 | 496.75 | 496.75 | 496.10 | 0.34% | 281 |
| Sep 5, 2025 | 510.20 | 510.20 | 495.05 | 495.05 | 494.40 | -3.22% | 29 |
| Sep 4, 2025 | 508.20 | 511.50 | 507.30 | 511.50 | 510.83 | 0.75% | 170 |
| Sep 3, 2025 | 507.70 | 507.70 | 507.70 | 507.70 | 507.03 | -0.29% | 1 |
| Sep 2, 2025 | 506.70 | 509.60 | 502.80 | 509.20 | 508.53 | -1.15% | 57 |
| Sep 1, 2025 | 511.70 | 515.10 | 507.90 | 515.10 | 514.43 | 1.48% | 132 |
| Aug 29, 2025 | 505.20 | 507.70 | 504.10 | 507.60 | 506.94 | -0.28% | 12 |
| Aug 28, 2025 | 505.70 | 509.00 | 505.70 | 509.00 | 508.33 | -0.08% | 18 |
| Aug 27, 2025 | 508.30 | 512.00 | 508.30 | 509.40 | 508.73 | 0.77% | 194 |
| Aug 26, 2025 | 508.90 | 509.30 | 505.50 | 505.50 | 504.84 | -0.90% | 46 |
| Aug 25, 2025 | 512.60 | 512.60 | 510.10 | 510.10 | 509.43 | -1.24% | 8 |
| Aug 22, 2025 | 510.20 | 516.50 | 510.20 | 516.50 | 515.82 | 1.91% | 135 |
| Aug 21, 2025 | 507.80 | 509.70 | 503.60 | 506.80 | 506.14 | 0.08% | 186 |
| Aug 20, 2025 | 503.70 | 506.40 | 500.00 | 506.40 | 505.74 | 0.48% | 68 |
| Aug 19, 2025 | 498.95 | 504.00 | 498.95 | 504.00 | 503.34 | 0.72% | 1,176 |
| Aug 18, 2025 | 496.10 | 500.40 | 496.10 | 500.40 | 499.74 | 0.41% | 45 |
| Aug 15, 2025 | 500.20 | 501.40 | 497.80 | 498.35 | 497.70 | -0.33% | 103 |