Mastercard Incorporated (FRA:M4I)
Germany · Delayed Price · Currency is EUR 555.80
-8.60 (-1.52%)
At close: Oct 23, 2026
FRA:M4I Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 566.60 | 566.60 | 555.80 | 555.80 | 555.80 | -1.52% | 76 |
| Oct 22, 2026 | 556.00 | 564.40 | 556.00 | 564.40 | 564.40 | 1.40% | 80 |
| Oct 21, 2026 | 550.80 | 556.60 | 550.80 | 556.60 | 556.60 | 0.40% | 20 |
| Oct 20, 2026 | 552.40 | 554.80 | 548.00 | 554.40 | 554.40 | 0.98% | 32 |
| Oct 19, 2026 | 553.00 | 553.00 | 543.20 | 549.00 | 549.00 | 0.37% | 215 |
| Oct 16, 2026 | 546.80 | 549.80 | 546.80 | 547.00 | 547.00 | -0.55% | 73 |
| Oct 15, 2026 | 534.40 | 550.00 | 534.40 | 550.00 | 550.00 | 1.44% | 55 |
| Oct 14, 2026 | 542.00 | 542.20 | 542.00 | 542.20 | 542.20 | 1.04% | 60 |
| Oct 13, 2026 | 533.60 | 537.20 | 529.40 | 536.60 | 536.60 | -0.07% | 373 |
| Oct 12, 2026 | 525.20 | 537.00 | 524.60 | 537.00 | 537.00 | 4.52% | 11 |
| Oct 9, 2026 | 511.00 | 513.80 | 511.00 | 513.80 | 513.80 | 0.19% | 100 |
| Oct 8, 2026 | 506.80 | 517.00 | 506.80 | 513.60 | 512.83 | 0.51% | 31 |
| Oct 7, 2026 | 502.80 | 511.00 | 502.80 | 511.00 | 510.23 | 1.79% | 70 |
| Oct 6, 2026 | 502.20 | 502.20 | 501.00 | 502.00 | 501.25 | -0.28% | 18 |
| Oct 5, 2026 | 491.20 | 503.40 | 487.30 | 503.40 | 502.64 | 3.09% | 120 |
| Oct 2, 2026 | 491.00 | 491.60 | 488.30 | 488.30 | 487.57 | 0.08% | 70 |
| Oct 1, 2026 | 487.90 | 487.90 | 487.90 | 487.90 | 487.17 | -1.67% | - |
| Sep 30, 2026 | 495.70 | 496.20 | 495.70 | 496.20 | 495.45 | -0.22% | 185 |
| Sep 29, 2026 | 497.70 | 503.80 | 497.30 | 497.30 | 496.55 | -0.14% | 158 |
| Sep 28, 2026 | 495.70 | 498.00 | 495.70 | 498.00 | 497.25 | 0.59% | 5 |
| Sep 25, 2026 | 495.10 | 495.10 | 495.10 | 495.10 | 494.36 | 0.22% | 3 |
| Sep 24, 2026 | 488.70 | 497.90 | 488.70 | 494.00 | 493.26 | 1.65% | 73 |
| Sep 23, 2026 | 487.00 | 490.00 | 486.00 | 486.00 | 485.27 | -0.74% | 61 |
| Sep 22, 2026 | 493.40 | 499.80 | 489.60 | 489.60 | 488.86 | -0.53% | 62 |
| Sep 21, 2026 | 496.00 | 496.00 | 490.80 | 492.20 | 491.46 | 0.20% | 43 |
| Sep 18, 2026 | 492.10 | 493.00 | 490.40 | 491.20 | 490.46 | -0.51% | 146 |
| Sep 17, 2026 | 495.20 | 496.00 | 490.00 | 493.70 | 492.96 | -0.24% | 29 |
| Sep 16, 2026 | 495.50 | 495.50 | 494.90 | 494.90 | 494.16 | -0.02% | 4 |
| Sep 15, 2026 | 495.40 | 495.40 | 495.00 | 495.00 | 494.26 | 0.53% | 40 |
| Sep 14, 2026 | 497.60 | 497.60 | 492.40 | 492.40 | 491.66 | 1.07% | 54 |
| Sep 11, 2026 | 486.50 | 487.20 | 486.50 | 487.20 | 486.47 | -1.16% | 8 |
| Sep 10, 2026 | 486.80 | 492.90 | 486.80 | 492.90 | 492.16 | 1.11% | 29 |
| Sep 9, 2026 | 489.40 | 492.10 | 486.00 | 487.50 | 486.77 | -0.04% | 189 |
| Sep 8, 2026 | 493.20 | 493.20 | 487.70 | 487.70 | 486.97 | -1.59% | 47 |
| Sep 7, 2026 | 496.90 | 499.40 | 495.60 | 495.60 | 494.86 | -1.24% | 49 |
| Sep 4, 2026 | 502.20 | 506.00 | 501.80 | 501.80 | 501.05 | -0.75% | 42 |
| Sep 3, 2026 | 505.20 | 505.80 | 502.00 | 505.60 | 504.84 | -0.39% | 23 |
| Sep 2, 2026 | 499.60 | 507.60 | 499.10 | 507.60 | 506.84 | 0.36% | 53 |
| Sep 1, 2026 | 505.80 | 509.80 | 505.80 | 505.80 | 505.04 | -0.82% | 72 |
| Aug 31, 2026 | 511.00 | 511.00 | 509.40 | 510.00 | 509.23 | -0.97% | 32 |
| Aug 28, 2026 | 505.80 | 515.00 | 505.80 | 515.00 | 514.23 | 1.86% | 113 |
| Aug 27, 2026 | 512.80 | 512.80 | 505.60 | 505.60 | 504.84 | -1.25% | 55 |
| Aug 26, 2026 | 511.60 | 514.60 | 510.80 | 512.00 | 511.23 | - | 235 |
| Aug 25, 2026 | 513.40 | 513.40 | 510.00 | 512.00 | 511.23 | -0.16% | 112 |
| Aug 24, 2026 | 496.80 | 512.80 | 496.80 | 512.80 | 512.03 | 3.66% | 280 |
| Aug 21, 2026 | 489.10 | 494.70 | 489.00 | 494.70 | 493.96 | 1.17% | 135 |
| Aug 20, 2026 | 493.40 | 493.40 | 489.00 | 489.00 | 488.27 | -0.39% | 18 |
| Aug 19, 2026 | 493.10 | 493.10 | 490.90 | 490.90 | 490.16 | -1.43% | 60 |
| Aug 18, 2026 | 482.30 | 498.00 | 482.30 | 498.00 | 497.25 | 2.07% | 72 |
| Aug 17, 2026 | 492.90 | 492.90 | 487.90 | 487.90 | 487.17 | -0.20% | 88 |