Mastercard Incorporated (FRA:M4I)
Germany · Delayed Price · Currency is EUR 510.80
-1.20 (-0.23%)
Last updated: Aug 26, 2026, 4:43 PM CET
FRA:M4I Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 511.60 | 514.60 | 510.80 | 510.80 | - | -0.23% | 30 |
| Aug 25, 2026 | 513.40 | 513.40 | 510.00 | 512.00 | 512.00 | -0.16% | 112 |
| Aug 24, 2026 | 496.80 | 512.80 | 496.80 | 512.80 | 512.80 | 3.66% | 280 |
| Aug 21, 2026 | 489.10 | 494.70 | 489.00 | 494.70 | 494.70 | 1.17% | 135 |
| Aug 20, 2026 | 493.40 | 493.40 | 489.00 | 489.00 | 489.00 | -0.39% | 18 |
| Aug 19, 2026 | 493.10 | 493.10 | 490.90 | 490.90 | 490.90 | -1.43% | 60 |
| Aug 18, 2026 | 482.30 | 498.00 | 482.30 | 498.00 | 498.00 | 2.07% | 72 |
| Aug 17, 2026 | 492.90 | 492.90 | 487.90 | 487.90 | 487.90 | -0.20% | 88 |
| Aug 14, 2026 | 489.60 | 493.50 | 488.90 | 488.90 | 488.90 | 0.27% | 213 |
| Aug 13, 2026 | 484.20 | 487.60 | 484.20 | 487.60 | 487.60 | 0.52% | 77 |
| Aug 12, 2026 | 485.50 | 485.50 | 481.40 | 485.10 | 485.10 | -0.96% | 211 |
| Aug 11, 2026 | 486.40 | 489.80 | 486.40 | 489.80 | 489.80 | 0.51% | 28 |
| Aug 10, 2026 | 486.00 | 489.40 | 483.90 | 487.30 | 487.30 | -1.85% | 205 |
| Aug 7, 2026 | 497.80 | 498.20 | 496.50 | 496.50 | 496.50 | 0.91% | 45 |
| Aug 6, 2026 | 492.80 | 497.00 | 492.00 | 492.00 | 492.00 | -0.71% | 42 |
| Aug 5, 2026 | 494.90 | 499.70 | 494.00 | 495.50 | 495.50 | 0.14% | 113 |
| Aug 4, 2026 | 495.40 | 495.70 | 491.10 | 494.80 | 494.80 | -0.64% | 90 |
| Aug 3, 2026 | 497.30 | 498.70 | 496.10 | 498.00 | 498.00 | 0.61% | 161 |
| Jul 31, 2026 | 497.70 | 503.80 | 495.00 | 495.00 | 495.00 | -1.20% | 63 |
| Jul 30, 2026 | 491.00 | 503.80 | 483.90 | 501.00 | 501.00 | 0.20% | 367 |
| Jul 29, 2026 | 491.70 | 500.00 | 491.70 | 500.00 | 500.00 | 2.46% | 32 |
| Jul 28, 2026 | 482.40 | 488.00 | 482.40 | 488.00 | 488.00 | 0.18% | 23 |
| Jul 27, 2026 | 468.90 | 487.10 | 468.90 | 487.10 | 487.10 | 3.59% | 92 |
| Jul 24, 2026 | 464.20 | 470.20 | 464.20 | 470.20 | 470.20 | 1.58% | 50 |
| Jul 23, 2026 | 462.90 | 462.90 | 462.90 | 462.90 | 462.90 | -2.49% | - |
| Jul 22, 2026 | 469.50 | 475.30 | 469.50 | 474.70 | 474.70 | 1.00% | 18 |
| Jul 21, 2026 | 482.80 | 482.80 | 470.00 | 470.00 | 470.00 | -1.76% | 193 |
| Jul 20, 2026 | 476.80 | 478.40 | 473.70 | 478.40 | 478.40 | 0.63% | 45 |
| Jul 17, 2026 | 477.10 | 477.10 | 475.40 | 475.40 | 475.40 | -0.75% | 6 |
| Jul 16, 2026 | 465.50 | 479.00 | 465.50 | 479.00 | 479.00 | 1.83% | 59 |
| Jul 15, 2026 | 469.40 | 472.00 | 469.40 | 470.40 | 470.40 | -0.44% | 30 |
| Jul 14, 2026 | 469.20 | 473.50 | 466.10 | 472.50 | 472.50 | -0.11% | 165 |
| Jul 13, 2026 | 466.50 | 473.00 | 460.30 | 473.00 | 473.00 | 3.10% | 65 |
| Jul 10, 2026 | 455.20 | 458.80 | 455.20 | 458.80 | 458.80 | 1.10% | 5 |
| Jul 9, 2026 | 454.30 | 454.30 | 453.60 | 453.80 | 453.80 | -1.80% | 120 |
| Jul 8, 2026 | 463.30 | 463.30 | 460.30 | 462.90 | 462.14 | 0.85% | 13 |
| Jul 7, 2026 | 463.90 | 465.20 | 456.40 | 459.00 | 458.24 | -1.71% | 79 |
| Jul 6, 2026 | 468.60 | 475.60 | 466.00 | 467.00 | 466.23 | -1.14% | 111 |
| Jul 3, 2026 | 473.10 | 475.00 | 468.00 | 472.40 | 471.62 | 0.47% | 150 |
| Jul 2, 2026 | 460.00 | 470.20 | 460.00 | 470.20 | 469.42 | 0.84% | 108 |
| Jul 1, 2026 | 447.60 | 466.30 | 446.70 | 466.30 | 465.53 | 3.60% | 205 |
| Jun 30, 2026 | 446.50 | 451.10 | 446.50 | 450.10 | 449.36 | -0.07% | 93 |
| Jun 29, 2026 | 438.90 | 450.40 | 436.70 | 450.40 | 449.66 | 2.04% | 217 |
| Jun 26, 2026 | 430.00 | 441.40 | 430.00 | 441.40 | 440.67 | 2.25% | 18 |
| Jun 25, 2026 | 431.70 | 435.50 | 431.70 | 431.70 | 430.99 | -0.85% | 161 |
| Jun 24, 2026 | 428.30 | 435.40 | 427.90 | 435.40 | 434.68 | 2.01% | 115 |
| Jun 23, 2026 | 422.90 | 429.30 | 422.30 | 426.80 | 426.10 | 0.16% | 87 |
| Jun 22, 2026 | 429.70 | 429.70 | 426.10 | 426.10 | 425.40 | -0.68% | 123 |
| Jun 19, 2026 | 425.20 | 430.70 | 422.10 | 429.00 | 428.29 | 0.26% | 120 |
| Jun 18, 2026 | 429.00 | 434.80 | 426.50 | 427.90 | 427.19 | -0.74% | 140 |