Mastercard Incorporated (ETR:M4I)
Germany
· Delayed Price · Currency is EUR 447.45
+1.15 (0.26%)
Mar 6, 2026, 4:20 PM CET
Mastercard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 450.40 | 453.40 | 443.25 | 446.30 | 446.30 | -1.04% | 911 |
| Mar 4, 2026 | 449.90 | 451.65 | 448.15 | 451.00 | 451.00 | 0.99% | 332 |
| Mar 3, 2026 | 443.30 | 450.00 | 441.05 | 446.60 | 446.60 | 1.32% | 823 |
| Mar 2, 2026 | 434.80 | 441.45 | 433.40 | 440.80 | 440.80 | 0.93% | 633 |
| Feb 27, 2026 | 434.45 | 436.75 | 430.00 | 436.75 | 436.75 | 0.26% | 400 |
| Feb 26, 2026 | 429.95 | 438.25 | 429.95 | 435.60 | 435.60 | 1.50% | 727 |
| Feb 25, 2026 | 423.20 | 431.25 | 421.20 | 429.15 | 429.15 | 2.46% | 897 |
| Feb 24, 2026 | 423.30 | 427.20 | 417.00 | 418.85 | 418.85 | -2.50% | 1,191 |
| Feb 23, 2026 | 442.40 | 443.95 | 427.40 | 429.60 | 429.60 | -2.99% | 6,844 |
| Feb 20, 2026 | 443.25 | 444.85 | 441.00 | 442.85 | 442.85 | 0.85% | 169 |
| Feb 19, 2026 | 450.50 | 450.50 | 439.10 | 439.10 | 439.10 | -1.62% | 733 |
| Feb 18, 2026 | 442.85 | 446.80 | 439.90 | 446.35 | 446.35 | 0.59% | 1,109 |
| Feb 17, 2026 | 436.90 | 443.75 | 436.10 | 443.75 | 443.75 | 1.11% | 843 |
| Feb 16, 2026 | 437.10 | 438.90 | 435.60 | 438.90 | 438.90 | -0.36% | 406 |
| Feb 13, 2026 | 446.15 | 448.60 | 435.00 | 440.50 | 440.50 | -2.26% | 979 |
| Feb 12, 2026 | 455.10 | 456.00 | 449.45 | 450.70 | 450.70 | -0.32% | 632 |
| Feb 11, 2026 | 452.80 | 455.00 | 449.90 | 452.15 | 452.15 | -0.94% | 766 |
| Feb 10, 2026 | 450.65 | 456.90 | 448.00 | 456.45 | 456.45 | 1.13% | 362 |
| Feb 9, 2026 | 461.95 | 462.60 | 448.70 | 451.35 | 451.35 | -1.70% | 448 |
| Feb 6, 2026 | 467.45 | 469.40 | 459.15 | 459.15 | 459.15 | -2.08% | 653 |
| Feb 5, 2026 | 466.65 | 471.90 | 466.35 | 468.90 | 468.90 | 0.32% | 1,185 |
| Feb 4, 2026 | 466.05 | 467.80 | 458.15 | 467.40 | 467.40 | -1.00% | 409 |
| Feb 3, 2026 | 470.10 | 472.20 | 467.35 | 472.10 | 472.10 | 1.66% | 2,085 |
| Feb 2, 2026 | 451.55 | 465.35 | 450.70 | 464.40 | 464.40 | 2.72% | 837 |
| Jan 30, 2026 | 451.05 | 456.00 | 449.30 | 452.10 | 452.10 | 0.86% | 718 |
| Jan 29, 2026 | 437.40 | 449.20 | 434.50 | 448.25 | 448.25 | 2.83% | 3,381 |
| Jan 28, 2026 | 435.30 | 437.20 | 433.00 | 435.90 | 435.90 | -0.65% | 1,200 |
| Jan 27, 2026 | 445.15 | 447.25 | 437.55 | 438.75 | 438.75 | -0.70% | 2,397 |
| Jan 26, 2026 | 444.50 | 446.85 | 441.05 | 441.85 | 441.85 | -1.26% | 1,307 |
| Jan 23, 2026 | 455.35 | 455.35 | 447.45 | 447.50 | 447.50 | 0.07% | 352 |
| Jan 22, 2026 | 455.05 | 458.30 | 447.20 | 447.20 | 447.20 | -1.06% | 1,007 |
| Jan 21, 2026 | 453.70 | 457.25 | 448.10 | 452.00 | 452.00 | -0.83% | 2,174 |
| Jan 20, 2026 | 457.00 | 457.00 | 451.55 | 455.80 | 455.80 | -1.00% | 1,099 |
| Jan 19, 2026 | 467.05 | 467.05 | 458.50 | 460.40 | 460.40 | -1.46% | 1,442 |
| Jan 16, 2026 | 469.15 | 469.15 | 464.10 | 467.20 | 467.20 | -0.33% | 435 |
| Jan 15, 2026 | 469.35 | 472.90 | 468.75 | 468.75 | 468.75 | 0.78% | 1,041 |
| Jan 14, 2026 | 468.25 | 471.45 | 463.00 | 465.10 | 465.10 | -0.09% | 1,725 |
| Jan 13, 2026 | 485.40 | 487.95 | 458.40 | 465.50 | 465.50 | -3.90% | 2,158 |
| Jan 12, 2026 | 490.40 | 491.55 | 478.85 | 484.40 | 484.40 | -2.63% | 1,381 |
| Jan 9, 2026 | 497.25 | 499.95 | 496.10 | 497.50 | 497.50 | -0.70% | 98 |
| Jan 8, 2026 | 496.90 | 503.90 | 493.75 | 501.00 | 500.25 | 0.87% | 1,337 |
| Jan 7, 2026 | 495.45 | 497.00 | 494.35 | 496.70 | 495.96 | 0.83% | 403 |
| Jan 6, 2026 | 486.50 | 495.00 | 484.00 | 492.60 | 491.87 | 0.85% | 563 |
| Jan 5, 2026 | 480.15 | 490.15 | 476.05 | 488.45 | 487.72 | 1.68% | 2,959 |
| Jan 2, 2026 | 489.90 | 489.90 | 478.25 | 480.40 | 479.68 | -2.12% | 508 |
| Dec 30, 2025 | 491.95 | 491.95 | 489.40 | 490.80 | 490.07 | -0.23% | 110 |
| Dec 29, 2025 | 487.85 | 493.65 | 487.85 | 491.95 | 491.22 | 0.24% | 369 |
| Dec 23, 2025 | 490.30 | 491.25 | 488.55 | 490.75 | 490.02 | -0.12% | 75 |
| Dec 22, 2025 | 489.95 | 492.40 | 486.20 | 491.35 | 490.62 | 1.24% | 597 |
| Dec 19, 2025 | 483.45 | 485.35 | 481.75 | 485.35 | 484.63 | 0.33% | 262 |
| Dec 18, 2025 | 482.30 | 484.35 | 479.90 | 483.75 | 483.03 | -0.18% | 371 |
| Dec 17, 2025 | 482.10 | 485.20 | 481.80 | 484.60 | 483.88 | 0.55% | 80 |
| Dec 16, 2025 | 481.80 | 484.50 | 477.05 | 481.95 | 481.23 | -0.70% | 148 |
| Dec 15, 2025 | 488.40 | 489.15 | 484.85 | 485.35 | 484.63 | -0.38% | 632 |
| Dec 12, 2025 | 480.05 | 487.30 | 479.95 | 487.20 | 486.47 | 2.86% | 753 |
| Dec 11, 2025 | 461.35 | 473.65 | 460.05 | 473.65 | 472.94 | 1.50% | 453 |
| Dec 10, 2025 | 463.45 | 467.05 | 463.20 | 466.65 | 465.95 | 0.43% | 128 |
| Dec 9, 2025 | 464.60 | 465.90 | 461.95 | 464.65 | 463.96 | 0.29% | 434 |
| Dec 8, 2025 | 471.00 | 472.40 | 463.20 | 463.30 | 462.61 | -1.74% | 363 |
| Dec 5, 2025 | 464.90 | 471.50 | 464.50 | 471.50 | 470.80 | 1.06% | 559 |
| Dec 4, 2025 | 473.45 | 476.50 | 466.55 | 466.55 | 465.85 | -1.27% | 420 |
| Dec 3, 2025 | 471.70 | 472.90 | 469.30 | 472.55 | 471.85 | -0.72% | 685 |
| Dec 2, 2025 | 470.05 | 476.90 | 466.10 | 476.00 | 475.29 | 0.83% | 691 |
| Dec 1, 2025 | 473.65 | 473.65 | 469.90 | 472.10 | 471.40 | -0.55% | 389 |
| Nov 28, 2025 | 471.50 | 474.90 | 470.50 | 474.70 | 473.99 | 0.63% | 559 |
| Nov 27, 2025 | 472.15 | 473.05 | 471.00 | 471.75 | 471.05 | 0.20% | 237 |
| Nov 26, 2025 | 473.75 | 475.35 | 470.80 | 470.80 | 470.10 | -0.28% | 497 |
| Nov 25, 2025 | 469.80 | 472.75 | 464.70 | 472.10 | 471.40 | 0.71% | 880 |
| Nov 24, 2025 | 472.00 | 472.00 | 468.10 | 468.75 | 468.05 | 0.02% | 455 |
| Nov 21, 2025 | 460.90 | 470.60 | 460.00 | 468.65 | 467.95 | 1.22% | 807 |
| Nov 20, 2025 | 463.95 | 466.60 | 461.25 | 463.00 | 462.31 | 1.32% | 1,324 |
| Nov 19, 2025 | 454.55 | 458.00 | 454.55 | 456.95 | 456.27 | 0.09% | 1,083 |
| Nov 18, 2025 | 463.30 | 463.30 | 455.00 | 456.55 | 455.87 | -2.33% | 450 |
| Nov 17, 2025 | 471.40 | 475.05 | 467.40 | 467.45 | 466.75 | -1.45% | 473 |
| Nov 14, 2025 | 477.10 | 480.15 | 472.40 | 474.35 | 473.64 | -0.90% | 561 |
| Nov 13, 2025 | 483.90 | 484.60 | 478.65 | 478.65 | 477.94 | -1.29% | 2,444 |
| Nov 12, 2025 | 481.05 | 488.00 | 479.60 | 484.90 | 484.18 | 1.56% | 246 |
| Nov 11, 2025 | 476.30 | 477.50 | 474.35 | 477.45 | 476.74 | 0.04% | 242 |
| Nov 10, 2025 | 478.30 | 479.65 | 476.00 | 477.25 | 476.54 | -0.50% | 271 |
| Nov 7, 2025 | 481.80 | 482.00 | 476.60 | 479.65 | 478.94 | 0.42% | 341 |
| Nov 6, 2025 | 480.10 | 480.55 | 477.65 | 477.65 | 476.94 | -0.43% | 107 |
| Nov 5, 2025 | 481.50 | 482.95 | 479.55 | 479.70 | 478.99 | -0.27% | 426 |
| Nov 4, 2025 | 470.00 | 481.00 | 469.70 | 481.00 | 480.28 | 1.37% | 866 |
| Nov 3, 2025 | 478.70 | 480.35 | 470.00 | 474.50 | 473.79 | -1.03% | 384 |
| Oct 31, 2025 | 478.40 | 479.45 | 471.85 | 479.45 | 478.74 | -0.62% | 970 |
| Oct 30, 2025 | 476.85 | 485.45 | 475.00 | 482.45 | 481.73 | 1.25% | 617 |
| Oct 29, 2025 | 489.95 | 489.95 | 476.25 | 476.50 | 475.79 | -2.42% | 1,032 |
| Oct 28, 2025 | 491.35 | 491.35 | 487.50 | 488.30 | 487.57 | -0.87% | 151 |
| Oct 27, 2025 | 497.85 | 497.85 | 488.00 | 492.60 | 491.87 | -0.55% | 715 |
| Oct 24, 2025 | 496.95 | 498.70 | 493.45 | 495.30 | 494.56 | 0.10% | 290 |
| Oct 23, 2025 | 493.90 | 495.30 | 492.70 | 494.80 | 494.06 | -0.06% | 350 |
| Oct 22, 2025 | 493.60 | 495.95 | 492.75 | 495.10 | 494.36 | 0.33% | 216 |
| Oct 21, 2025 | 484.80 | 495.05 | 484.80 | 493.45 | 492.71 | 2.45% | 428 |
| Oct 20, 2025 | 482.05 | 482.45 | 476.20 | 481.65 | 480.93 | 0.51% | 148 |
| Oct 17, 2025 | 467.75 | 480.65 | 464.45 | 479.20 | 478.49 | 0.60% | 973 |
| Oct 16, 2025 | 483.75 | 484.30 | 475.00 | 476.35 | 475.64 | -2.39% | 252 |
| Oct 15, 2025 | 489.25 | 489.65 | 487.10 | 488.00 | 487.27 | 0.41% | 431 |
| Oct 14, 2025 | 481.20 | 487.95 | 480.40 | 486.00 | 485.28 | -0.25% | 780 |
| Oct 13, 2025 | 481.95 | 488.20 | 479.50 | 487.20 | 486.47 | 0.75% | 1,285 |
| Oct 10, 2025 | 489.80 | 491.75 | 483.55 | 483.55 | 482.83 | -2.53% | 1,204 |