Mastercard Incorporated (FRA:M4I)
Germany · Delayed Price · Currency is EUR 488.00
+0.90 (0.18%)
At close: Jul 28, 2026
FRA:M4I Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 468.90 | 470.00 | 468.90 | 470.00 | 470.00 | -0.04% | 65 |
| 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 |
| Jun 17, 2026 | 431.00 | 434.30 | 429.30 | 431.10 | 430.39 | 0.49% | 93 |
| Jun 16, 2026 | 422.00 | 429.00 | 421.10 | 429.00 | 428.29 | 1.71% | 93 |
| Jun 15, 2026 | 423.00 | 423.80 | 421.80 | 421.80 | 421.10 | -0.38% | 81 |
| Jun 12, 2026 | 419.40 | 423.40 | 419.40 | 423.40 | 422.70 | 0.47% | 27 |
| Jun 11, 2026 | 423.30 | 427.50 | 421.40 | 421.40 | 420.71 | -0.38% | 61 |
| Jun 10, 2026 | 425.90 | 428.30 | 423.00 | 423.00 | 422.30 | -1.10% | 25 |
| Jun 9, 2026 | 420.10 | 427.70 | 418.30 | 427.70 | 426.99 | 0.09% | 78 |
| Jun 8, 2026 | 424.60 | 428.00 | 423.30 | 427.30 | 426.60 | 1.14% | 177 |
| Jun 5, 2026 | 411.40 | 422.50 | 411.40 | 422.50 | 421.80 | 1.56% | 22 |
| Jun 4, 2026 | 406.50 | 417.20 | 406.50 | 416.00 | 415.31 | 1.86% | 152 |
| Jun 3, 2026 | 409.40 | 412.50 | 400.00 | 408.40 | 407.73 | -1.50% | 140 |
| Jun 2, 2026 | 423.00 | 423.30 | 414.60 | 414.60 | 413.92 | -1.78% | 107 |
| Jun 1, 2026 | 423.30 | 424.00 | 422.10 | 422.10 | 421.40 | -1.15% | 9 |
| May 29, 2026 | 420.80 | 427.00 | 419.80 | 427.00 | 426.30 | 1.11% | 248 |
| May 28, 2026 | 424.70 | 428.90 | 422.30 | 422.30 | 421.60 | -0.73% | 43 |
| May 27, 2026 | 422.40 | 426.20 | 422.20 | 425.40 | 424.70 | 0.19% | 171 |
| May 26, 2026 | 425.40 | 429.30 | 424.60 | 424.60 | 423.90 | -1.44% | 70 |
| May 25, 2026 | 430.00 | 432.00 | 429.40 | 430.80 | 430.09 | 0.51% | 74 |
| May 22, 2026 | 429.70 | 429.70 | 428.60 | 428.60 | 427.89 | -0.23% | 2 |
| May 21, 2026 | 426.70 | 431.40 | 425.00 | 429.60 | 428.89 | -1.17% | 771 |
| May 20, 2026 | 432.40 | 434.70 | 432.40 | 434.70 | 433.98 | -0.64% | 38 |
| May 19, 2026 | 431.70 | 437.70 | 431.70 | 437.50 | 436.78 | 2.32% | 101 |