Mastercard Incorporated (FRA:M4I)
Germany · Delayed Price · Currency is EUR 433.50
+0.70 (0.16%)
At close: Apr 23, 2026
FRA:M4I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 433.50 | 435.40 | 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 |
| Feb 27, 2026 | 433.70 | 436.95 | 431.65 | 436.70 | 435.95 | 0.39% | 139 |
| Feb 26, 2026 | 429.15 | 436.00 | 428.35 | 435.00 | 434.25 | 0.86% | 181 |
| Feb 25, 2026 | 423.40 | 431.30 | 423.00 | 431.30 | 430.56 | 2.74% | 179 |
| Feb 24, 2026 | 420.50 | 422.80 | 418.75 | 419.80 | 419.08 | -0.47% | 243 |
| Feb 23, 2026 | 444.00 | 444.75 | 420.00 | 421.80 | 421.08 | -5.35% | 413 |
| Feb 20, 2026 | 445.15 | 445.65 | 441.30 | 445.65 | 444.88 | 0.91% | 131 |
| Feb 19, 2026 | 446.75 | 446.95 | 441.40 | 441.65 | 440.89 | 0.33% | 158 |
| Feb 18, 2026 | 439.75 | 440.80 | 439.75 | 440.20 | 439.44 | 0.16% | 220 |
| Feb 17, 2026 | 434.75 | 440.00 | 434.75 | 439.50 | 438.75 | 1.12% | 206 |
| Feb 16, 2026 | 438.85 | 438.85 | 434.65 | 434.65 | 433.90 | -2.13% | 229 |
| Feb 13, 2026 | 442.85 | 444.10 | 442.85 | 444.10 | 443.34 | -2.06% | 7 |
| Feb 12, 2026 | 452.45 | 453.45 | 452.25 | 453.45 | 452.67 | 0.70% | 20 |
| Feb 11, 2026 | 452.60 | 452.60 | 450.30 | 450.30 | 449.53 | -1.27% | 21 |