Mastercard Incorporated (ETR:M4I)
Germany
· Delayed Price · Currency is EUR 471.50
+4.95 (1.06%)
At close: Dec 5, 2025
Mastercard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 464.90 | 471.50 | 464.50 | 471.50 | 471.50 | 1.06% | 559 |
| Dec 4, 2025 | 473.45 | 476.50 | 466.55 | 466.55 | 466.55 | -1.27% | 420 |
| Dec 3, 2025 | 471.70 | 472.90 | 469.30 | 472.55 | 472.55 | -0.72% | 685 |
| Dec 2, 2025 | 470.05 | 476.90 | 466.10 | 476.00 | 476.00 | 0.83% | 691 |
| Dec 1, 2025 | 473.65 | 473.65 | 469.90 | 472.10 | 472.10 | -0.55% | 389 |
| Nov 28, 2025 | 471.50 | 474.90 | 470.50 | 474.70 | 474.70 | 0.63% | 559 |
| Nov 27, 2025 | 472.15 | 473.05 | 471.00 | 471.75 | 471.75 | 0.20% | 237 |
| Nov 26, 2025 | 473.75 | 475.35 | 470.80 | 470.80 | 470.80 | -0.28% | 497 |
| Nov 25, 2025 | 469.80 | 472.75 | 464.70 | 472.10 | 472.10 | 0.71% | 880 |
| Nov 24, 2025 | 472.00 | 472.00 | 468.10 | 468.75 | 468.75 | 0.02% | 455 |
| Nov 21, 2025 | 460.90 | 470.60 | 460.00 | 468.65 | 468.65 | 1.22% | 807 |
| Nov 20, 2025 | 463.95 | 466.60 | 461.25 | 463.00 | 463.00 | 1.32% | 1,324 |
| Nov 19, 2025 | 454.55 | 458.00 | 454.55 | 456.95 | 456.95 | 0.09% | 1,083 |
| Nov 18, 2025 | 463.30 | 463.30 | 455.00 | 456.55 | 456.55 | -2.33% | 450 |
| Nov 17, 2025 | 471.40 | 475.05 | 467.40 | 467.45 | 467.45 | -1.45% | 473 |
| Nov 14, 2025 | 477.10 | 480.15 | 472.40 | 474.35 | 474.35 | -0.90% | 561 |
| Nov 13, 2025 | 483.90 | 484.60 | 478.65 | 478.65 | 478.65 | -1.29% | 2,444 |
| Nov 12, 2025 | 481.05 | 488.00 | 479.60 | 484.90 | 484.90 | 1.56% | 246 |
| Nov 11, 2025 | 476.30 | 477.50 | 474.35 | 477.45 | 477.45 | 0.04% | 242 |
| Nov 10, 2025 | 478.30 | 479.65 | 476.00 | 477.25 | 477.25 | -0.50% | 271 |
| Nov 7, 2025 | 481.80 | 482.00 | 476.60 | 479.65 | 479.65 | 0.42% | 341 |
| Nov 6, 2025 | 480.10 | 480.55 | 477.65 | 477.65 | 477.65 | -0.43% | 107 |
| Nov 5, 2025 | 481.50 | 482.95 | 479.55 | 479.70 | 479.70 | -0.27% | 426 |
| Nov 4, 2025 | 470.00 | 481.00 | 469.70 | 481.00 | 481.00 | 1.37% | 866 |
| Nov 3, 2025 | 478.70 | 480.35 | 470.00 | 474.50 | 474.50 | -1.03% | 384 |
| Oct 31, 2025 | 478.40 | 479.45 | 471.85 | 479.45 | 479.45 | -0.62% | 970 |
| Oct 30, 2025 | 476.85 | 485.45 | 475.00 | 482.45 | 482.45 | 1.25% | 617 |
| Oct 29, 2025 | 489.95 | 489.95 | 476.25 | 476.50 | 476.50 | -2.42% | 1,032 |
| Oct 28, 2025 | 491.35 | 491.35 | 487.50 | 488.30 | 488.30 | -0.87% | 151 |
| Oct 27, 2025 | 497.85 | 497.85 | 488.00 | 492.60 | 492.60 | -0.55% | 715 |
| Oct 24, 2025 | 496.95 | 498.70 | 493.45 | 495.30 | 495.30 | 0.10% | 290 |
| Oct 23, 2025 | 493.90 | 495.30 | 492.70 | 494.80 | 494.80 | -0.06% | 350 |
| Oct 22, 2025 | 493.60 | 495.95 | 492.75 | 495.10 | 495.10 | 0.33% | 216 |
| Oct 21, 2025 | 484.80 | 495.05 | 484.80 | 493.45 | 493.45 | 2.45% | 428 |
| Oct 20, 2025 | 482.05 | 482.45 | 476.20 | 481.65 | 481.65 | 0.51% | 148 |
| Oct 17, 2025 | 467.75 | 480.65 | 464.45 | 479.20 | 479.20 | 0.60% | 973 |
| Oct 16, 2025 | 483.75 | 484.30 | 475.00 | 476.35 | 476.35 | -2.39% | 252 |
| Oct 15, 2025 | 489.25 | 489.65 | 487.10 | 488.00 | 488.00 | 0.41% | 431 |
| Oct 14, 2025 | 481.20 | 487.95 | 480.40 | 486.00 | 486.00 | -0.25% | 780 |
| Oct 13, 2025 | 481.95 | 488.20 | 479.50 | 487.20 | 487.20 | 0.75% | 1,285 |
| Oct 10, 2025 | 489.80 | 491.75 | 483.55 | 483.55 | 483.55 | -2.53% | 1,204 |
| Oct 9, 2025 | 495.00 | 499.10 | 494.15 | 496.10 | 496.10 | -0.62% | 204 |
| Oct 8, 2025 | 500.10 | 501.00 | 497.45 | 499.20 | 498.55 | -0.18% | 290 |
| Oct 7, 2025 | 494.05 | 501.90 | 493.35 | 500.10 | 499.44 | 1.40% | 262 |
| Oct 6, 2025 | 495.85 | 498.00 | 487.00 | 493.20 | 492.55 | -0.03% | 584 |
| Oct 3, 2025 | 490.75 | 495.00 | 490.75 | 493.35 | 492.70 | 0.69% | 308 |
| Oct 2, 2025 | 488.65 | 491.55 | 482.90 | 489.95 | 489.31 | 0.14% | 763 |
| Oct 1, 2025 | 482.00 | 489.25 | 480.60 | 489.25 | 488.61 | 1.39% | 336 |
| Sep 30, 2025 | 483.75 | 485.05 | 481.60 | 482.55 | 481.92 | -0.36% | 252 |
| Sep 29, 2025 | 483.45 | 484.50 | 480.00 | 484.30 | 483.67 | -0.06% | 147 |
| Sep 26, 2025 | 484.90 | 486.75 | 482.95 | 484.60 | 483.96 | -0.39% | 120 |
| Sep 25, 2025 | 484.35 | 487.20 | 482.50 | 486.50 | 485.86 | 0.61% | 289 |
| Sep 24, 2025 | 485.05 | 487.45 | 481.55 | 483.55 | 482.92 | -1.14% | 383 |
| Sep 23, 2025 | 496.55 | 496.90 | 488.80 | 489.15 | 488.51 | -1.72% | 228 |
| Sep 22, 2025 | 494.80 | 498.45 | 494.40 | 497.70 | 497.05 | 0.07% | 219 |
| Sep 19, 2025 | 500.00 | 501.50 | 495.75 | 497.35 | 496.70 | -1.92% | 134 |
| Sep 18, 2025 | 509.40 | 510.90 | 505.90 | 507.10 | 506.44 | 0.84% | 707 |
| Sep 17, 2025 | 493.25 | 502.90 | 493.00 | 502.90 | 502.24 | 2.19% | 831 |
| Sep 16, 2025 | 494.25 | 496.40 | 488.80 | 492.10 | 491.46 | -0.73% | 317 |
| Sep 15, 2025 | 497.55 | 498.95 | 493.60 | 495.70 | 495.05 | -0.29% | 453 |
| Sep 12, 2025 | 501.20 | 502.60 | 497.15 | 497.15 | 496.50 | -0.46% | 153 |
| Sep 11, 2025 | 495.45 | 499.45 | 494.10 | 499.45 | 498.80 | 2.12% | 433 |
| Sep 10, 2025 | 499.70 | 500.10 | 487.60 | 489.10 | 488.46 | -2.71% | 1,543 |
| Sep 9, 2025 | 500.90 | 503.50 | 497.45 | 502.70 | 502.04 | 0.79% | 83 |
| Sep 8, 2025 | 499.25 | 500.20 | 494.80 | 498.75 | 498.10 | 0.42% | 625 |
| Sep 5, 2025 | 509.20 | 512.30 | 496.35 | 496.65 | 496.00 | -2.62% | 408 |
| Sep 4, 2025 | 506.00 | 510.00 | 504.80 | 510.00 | 509.33 | 0.65% | 233 |
| Sep 3, 2025 | 505.80 | 508.00 | 503.40 | 506.70 | 506.04 | 0.54% | 788 |
| Sep 2, 2025 | 511.70 | 511.70 | 504.00 | 504.00 | 503.34 | -1.52% | 243 |
| Sep 1, 2025 | 510.10 | 512.90 | 508.00 | 511.80 | 511.13 | 0.57% | 282 |
| Aug 29, 2025 | 505.80 | 508.90 | 504.00 | 508.90 | 508.23 | 0.45% | 138 |
| Aug 28, 2025 | 508.80 | 511.30 | 506.30 | 506.60 | 505.94 | -0.88% | 440 |
| Aug 27, 2025 | 508.60 | 512.40 | 506.60 | 511.10 | 510.43 | 1.09% | 455 |
| Aug 26, 2025 | 509.20 | 511.50 | 505.00 | 505.60 | 504.94 | -0.65% | 180 |
| Aug 25, 2025 | 510.50 | 513.10 | 508.20 | 508.90 | 508.23 | -0.33% | 283 |
| Aug 22, 2025 | 508.80 | 516.00 | 508.80 | 510.60 | 509.93 | 0.47% | 310 |
| Aug 21, 2025 | 507.80 | 508.20 | 502.60 | 508.20 | 507.53 | 0.32% | 81 |
| Aug 20, 2025 | 500.60 | 508.50 | 500.60 | 506.60 | 505.94 | 0.38% | 435 |
| Aug 19, 2025 | 501.10 | 506.50 | 499.50 | 504.70 | 504.04 | 1.02% | 195 |
| Aug 18, 2025 | 497.25 | 500.60 | 495.35 | 499.60 | 498.95 | 0.22% | 288 |
| Aug 15, 2025 | 498.90 | 502.20 | 498.45 | 498.50 | 497.85 | 0.59% | 432 |
| Aug 14, 2025 | 495.55 | 497.45 | 493.00 | 495.60 | 494.95 | 0.60% | 345 |
| Aug 13, 2025 | 491.65 | 495.35 | 490.00 | 492.65 | 492.00 | -0.11% | 617 |
| Aug 12, 2025 | 496.80 | 496.80 | 490.75 | 493.20 | 492.55 | 0.40% | 653 |
| Aug 11, 2025 | 494.55 | 496.00 | 491.25 | 491.25 | 490.61 | 0.84% | 258 |
| Aug 8, 2025 | 480.25 | 488.90 | 480.25 | 487.15 | 486.51 | 0.38% | 104 |
| Aug 7, 2025 | 488.45 | 492.50 | 485.30 | 485.30 | 484.66 | -0.67% | 364 |
| Aug 6, 2025 | 488.50 | 491.55 | 486.05 | 488.55 | 487.91 | -0.09% | 471 |
| Aug 5, 2025 | 491.65 | 494.80 | 487.60 | 489.00 | 488.36 | -0.01% | 447 |
| Aug 4, 2025 | 485.15 | 490.70 | 484.20 | 489.05 | 488.41 | 1.12% | 504 |
| Aug 1, 2025 | 495.65 | 496.25 | 482.85 | 483.65 | 483.02 | -3.92% | 906 |
| Jul 31, 2025 | 493.75 | 503.40 | 488.80 | 503.40 | 502.74 | 2.78% | 1,483 |
| Jul 30, 2025 | 484.85 | 492.40 | 483.45 | 489.80 | 489.16 | -0.37% | 385 |
| Jul 29, 2025 | 489.70 | 495.20 | 489.70 | 491.60 | 490.96 | 0.62% | 317 |
| Jul 28, 2025 | 484.95 | 490.60 | 484.55 | 488.55 | 487.91 | 1.10% | 755 |
| Jul 25, 2025 | 482.00 | 483.40 | 480.65 | 483.25 | 482.62 | 0.26% | 65 |
| Jul 24, 2025 | 476.00 | 482.00 | 476.00 | 482.00 | 481.37 | 1.26% | 185 |
| Jul 23, 2025 | 478.70 | 478.70 | 473.60 | 476.00 | 475.38 | 0.26% | 270 |
| Jul 22, 2025 | 474.30 | 478.40 | 472.65 | 474.75 | 474.13 | -0.03% | 236 |
| Jul 21, 2025 | 473.40 | 477.50 | 473.40 | 474.90 | 474.28 | 0.14% | 244 |