Mastercard Incorporated (FRA:M4I)
Germany · Delayed Price · Currency is EUR 426.90
+0.50 (0.12%)
Last updated: Apr 2, 2026, 8:35 PM CET
FRA:M4I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 422.85 | 427.00 | 422.00 | 426.90 | 426.90 | 0.12% | 579 |
| Apr 1, 2026 | 431.80 | 431.80 | 426.40 | 426.40 | 426.40 | -0.50% | 7 |
| Mar 31, 2026 | 432.20 | 432.25 | 427.90 | 428.55 | 428.55 | -0.71% | 213 |
| Mar 30, 2026 | 418.30 | 431.60 | 418.30 | 431.60 | 431.60 | 3.40% | 242 |
| Mar 27, 2026 | 434.15 | 434.15 | 417.40 | 417.40 | 417.40 | -4.19% | 56 |
| Mar 26, 2026 | 431.95 | 435.65 | 431.95 | 435.65 | 435.65 | 0.35% | 5 |
| Mar 25, 2026 | 430.75 | 434.15 | 430.50 | 434.15 | 434.15 | 1.38% | 112 |
| Mar 24, 2026 | 430.05 | 432.75 | 428.25 | 428.25 | 428.25 | -0.73% | 17 |
| Mar 23, 2026 | 426.35 | 437.75 | 422.65 | 431.40 | 431.40 | 0.24% | 348 |
| Mar 20, 2026 | 425.90 | 430.35 | 422.65 | 430.35 | 430.35 | 1.50% | 172 |
| Mar 19, 2026 | 426.40 | 429.35 | 424.00 | 424.00 | 424.00 | -0.46% | 110 |
| Mar 18, 2026 | 439.20 | 442.00 | 425.95 | 425.95 | 425.95 | -4.02% | 147 |
| Mar 17, 2026 | 439.45 | 444.75 | 439.45 | 443.80 | 443.80 | 0.93% | 45 |
| Mar 16, 2026 | 436.45 | 440.45 | 435.35 | 439.70 | 439.70 | 1.13% | 110 |
| Mar 13, 2026 | 430.60 | 436.20 | 430.60 | 434.80 | 434.80 | 0.42% | 106 |
| Mar 12, 2026 | 432.35 | 441.30 | 432.35 | 433.00 | 433.00 | -1.20% | 140 |
| Mar 11, 2026 | 441.75 | 443.05 | 438.25 | 438.25 | 438.25 | -1.23% | 120 |
| Mar 10, 2026 | 443.25 | 443.70 | 442.55 | 443.70 | 443.70 | 0.26% | 54 |
| Mar 9, 2026 | 447.80 | 447.80 | 440.60 | 442.55 | 442.55 | -2.76% | 119 |
| Mar 6, 2026 | 450.75 | 455.20 | 450.75 | 455.10 | 455.10 | 0.88% | 165 |
| Mar 5, 2026 | 448.30 | 451.75 | 446.20 | 451.15 | 451.15 | 0.38% | 107 |
| Mar 4, 2026 | 448.10 | 451.20 | 448.10 | 449.45 | 449.45 | -0.50% | 152 |
| Mar 3, 2026 | 439.80 | 451.70 | 439.80 | 451.70 | 451.70 | 3.34% | 160 |
| Mar 2, 2026 | 434.25 | 438.35 | 434.25 | 437.10 | 437.10 | 0.09% | 214 |
| Feb 27, 2026 | 433.70 | 436.95 | 431.65 | 436.70 | 436.70 | 0.39% | 139 |
| Feb 26, 2026 | 429.15 | 436.00 | 428.35 | 435.00 | 435.00 | 0.86% | 181 |
| Feb 25, 2026 | 423.40 | 431.30 | 423.00 | 431.30 | 431.30 | 2.74% | 179 |
| Feb 24, 2026 | 420.50 | 422.80 | 418.75 | 419.80 | 419.80 | -0.47% | 243 |
| Feb 23, 2026 | 444.00 | 444.75 | 420.00 | 421.80 | 421.80 | -5.35% | 413 |
| Feb 20, 2026 | 445.15 | 445.65 | 441.30 | 445.65 | 445.65 | 0.91% | 131 |
| Feb 19, 2026 | 446.75 | 446.95 | 441.40 | 441.65 | 441.65 | 0.33% | 158 |
| Feb 18, 2026 | 439.75 | 440.80 | 439.75 | 440.20 | 440.20 | 0.16% | 220 |
| Feb 17, 2026 | 434.75 | 440.00 | 434.75 | 439.50 | 439.50 | 1.12% | 206 |
| Feb 16, 2026 | 438.85 | 438.85 | 434.65 | 434.65 | 434.65 | -2.13% | 229 |
| Feb 13, 2026 | 442.85 | 444.10 | 442.85 | 444.10 | 444.10 | -2.06% | 7 |
| Feb 12, 2026 | 452.45 | 453.45 | 452.25 | 453.45 | 453.45 | 0.70% | 20 |
| Feb 11, 2026 | 452.60 | 452.60 | 450.30 | 450.30 | 450.30 | -1.27% | 21 |
| Feb 10, 2026 | 447.85 | 458.50 | 447.85 | 456.10 | 456.10 | 1.05% | 294 |
| Feb 9, 2026 | 464.80 | 464.80 | 451.35 | 451.35 | 451.35 | -1.25% | 54 |
| Feb 6, 2026 | 465.20 | 465.45 | 457.05 | 457.05 | 457.05 | -2.46% | 23 |
| Feb 5, 2026 | 471.25 | 472.00 | 466.10 | 468.60 | 468.60 | 0.50% | 63 |
| Feb 4, 2026 | 464.60 | 467.55 | 463.15 | 466.25 | 466.25 | - | 120 |
| Feb 3, 2026 | 472.85 | 473.25 | 466.25 | 466.25 | 466.25 | 0.57% | 3,066 |
| Feb 2, 2026 | 453.00 | 463.60 | 451.15 | 463.60 | 463.60 | 2.25% | 64 |
| Jan 30, 2026 | 451.95 | 454.80 | 447.20 | 453.40 | 453.40 | 1.00% | 246 |
| Jan 29, 2026 | 434.15 | 449.50 | 433.95 | 448.90 | 448.90 | 2.82% | 505 |
| Jan 28, 2026 | 433.45 | 436.60 | 432.95 | 436.60 | 436.60 | -0.02% | 64 |
| Jan 27, 2026 | 443.65 | 447.75 | 435.85 | 436.70 | 436.70 | -0.98% | 249 |
| Jan 26, 2026 | 441.15 | 445.90 | 441.00 | 441.00 | 441.00 | -2.00% | 181 |
| Jan 23, 2026 | 452.85 | 455.05 | 450.00 | 450.00 | 450.00 | 0.77% | 101 |