Mastercard Incorporated (FRA:M4I)
Germany · Delayed Price · Currency is EUR 418.00
-2.70 (-0.64%)
Last updated: May 14, 2026, 10:11 AM CET
FRA:M4I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 425.00 | 425.50 | 420.70 | 420.70 | 420.70 | -1.75% | 1,304 |
| May 12, 2026 | 421.00 | 428.20 | 421.00 | 428.20 | 428.20 | 1.45% | 62 |
| May 11, 2026 | 419.70 | 422.10 | 419.70 | 422.10 | 422.10 | 0.64% | 68 |
| May 8, 2026 | 426.20 | 428.90 | 417.00 | 419.40 | 419.40 | -1.78% | 151 |
| May 7, 2026 | 417.30 | 427.00 | 417.10 | 427.00 | 427.00 | 2.13% | 136 |
| May 6, 2026 | 423.30 | 426.60 | 416.50 | 418.10 | 418.10 | -2.54% | 371 |
| May 5, 2026 | 431.20 | 433.90 | 427.30 | 429.00 | 429.00 | -1.08% | 148 |
| May 4, 2026 | 421.50 | 433.70 | 421.50 | 433.70 | 433.70 | 0.28% | 153 |
| Apr 30, 2026 | 456.00 | 456.10 | 432.50 | 432.50 | 432.50 | -4.10% | 79 |
| Apr 29, 2026 | 441.00 | 453.10 | 441.00 | 451.00 | 451.00 | 2.66% | 144 |
| Apr 28, 2026 | 430.70 | 439.30 | 430.70 | 439.30 | 439.30 | 1.71% | 32 |
| Apr 27, 2026 | 431.40 | 431.90 | 426.90 | 431.90 | 431.90 | 0.82% | 88 |
| Apr 24, 2026 | 428.90 | 431.90 | 428.40 | 428.40 | 428.40 | -1.18% | 21 |
| Apr 23, 2026 | 433.50 | 435.40 | 433.50 | 433.50 | 433.50 | 0.16% | 19 |
| Apr 22, 2026 | 435.70 | 438.90 | 432.80 | 432.80 | 432.80 | -0.73% | 27 |
| Apr 21, 2026 | 437.80 | 441.30 | 436.00 | 436.00 | 436.00 | -0.91% | 189 |
| Apr 20, 2026 | 439.60 | 444.10 | 439.60 | 440.00 | 440.00 | -1.35% | 60 |
| Apr 17, 2026 | 442.50 | 446.00 | 439.40 | 446.00 | 446.00 | 0.81% | 71 |
| Apr 16, 2026 | 442.70 | 445.20 | 440.00 | 442.40 | 442.40 | 2.17% | 143 |
| Apr 15, 2026 | 433.60 | 437.00 | 433.00 | 433.00 | 433.00 | 0.19% | 75 |
| Apr 14, 2026 | 433.80 | 433.80 | 429.10 | 432.20 | 432.20 | 0.44% | 130 |
| Apr 13, 2026 | 422.70 | 430.30 | 422.70 | 430.30 | 430.30 | 0.84% | 292 |
| Apr 10, 2026 | 429.10 | 432.30 | 426.70 | 426.70 | 426.70 | -0.42% | 88 |
| Apr 9, 2026 | 432.90 | 434.60 | 428.50 | 428.50 | 428.50 | -1.56% | 138 |
| Apr 8, 2026 | 436.00 | 436.00 | 433.20 | 435.30 | 434.55 | 1.47% | 123 |
| Apr 7, 2026 | 434.60 | 434.60 | 429.00 | 429.00 | 428.26 | 0.49% | 127 |
| Apr 2, 2026 | 422.85 | 427.00 | 422.00 | 426.90 | 426.17 | 0.12% | 579 |
| Apr 1, 2026 | 431.80 | 431.80 | 426.40 | 426.40 | 425.67 | -0.50% | 7 |
| Mar 31, 2026 | 432.20 | 432.25 | 427.90 | 428.55 | 427.81 | -0.71% | 213 |
| Mar 30, 2026 | 418.30 | 431.60 | 418.30 | 431.60 | 430.86 | 3.40% | 242 |
| Mar 27, 2026 | 434.15 | 434.15 | 417.40 | 417.40 | 416.68 | -4.19% | 56 |
| Mar 26, 2026 | 431.95 | 435.65 | 431.95 | 435.65 | 434.90 | 0.35% | 5 |
| Mar 25, 2026 | 430.75 | 434.15 | 430.50 | 434.15 | 433.40 | 1.38% | 112 |
| Mar 24, 2026 | 430.05 | 432.75 | 428.25 | 428.25 | 427.51 | -0.73% | 17 |
| Mar 23, 2026 | 426.35 | 437.75 | 422.65 | 431.40 | 430.66 | 0.24% | 348 |
| Mar 20, 2026 | 425.90 | 430.35 | 422.65 | 430.35 | 429.61 | 1.50% | 172 |
| Mar 19, 2026 | 426.40 | 429.35 | 424.00 | 424.00 | 423.27 | -0.46% | 110 |
| Mar 18, 2026 | 439.20 | 442.00 | 425.95 | 425.95 | 425.22 | -4.02% | 147 |
| Mar 17, 2026 | 439.45 | 444.75 | 439.45 | 443.80 | 443.04 | 0.93% | 45 |
| Mar 16, 2026 | 436.45 | 440.45 | 435.35 | 439.70 | 438.94 | 1.13% | 110 |
| Mar 13, 2026 | 430.60 | 436.20 | 430.60 | 434.80 | 434.05 | 0.42% | 106 |
| Mar 12, 2026 | 432.35 | 441.30 | 432.35 | 433.00 | 432.26 | -1.20% | 140 |
| Mar 11, 2026 | 441.75 | 443.05 | 438.25 | 438.25 | 437.50 | -1.23% | 120 |
| Mar 10, 2026 | 443.25 | 443.70 | 442.55 | 443.70 | 442.94 | 0.26% | 54 |
| Mar 9, 2026 | 447.80 | 447.80 | 440.60 | 442.55 | 441.79 | -2.76% | 119 |
| Mar 6, 2026 | 450.75 | 455.20 | 450.75 | 455.10 | 454.32 | 0.88% | 165 |
| Mar 5, 2026 | 448.30 | 451.75 | 446.20 | 451.15 | 450.38 | 0.38% | 107 |
| Mar 4, 2026 | 448.10 | 451.20 | 448.10 | 449.45 | 448.68 | -0.50% | 152 |
| Mar 3, 2026 | 439.80 | 451.70 | 439.80 | 451.70 | 450.92 | 3.34% | 160 |
| Mar 2, 2026 | 434.25 | 438.35 | 434.25 | 437.10 | 436.35 | 0.09% | 214 |