Mastercard Incorporated (ETR:M4I)
Germany
· Delayed Price · Currency is EUR 441.30
+9.00 (2.08%)
Apr 28, 2026, 5:35 PM CET
Mastercard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 434.10 | 441.30 | 433.30 | 441.30 | 441.30 | 2.08% | 582 |
| Apr 27, 2026 | 429.40 | 432.30 | 427.70 | 432.30 | 432.30 | 1.10% | 749 |
| Apr 24, 2026 | 430.30 | 430.30 | 425.10 | 427.60 | 427.60 | -0.16% | 419 |
| Apr 23, 2026 | 435.20 | 436.20 | 428.00 | 428.30 | 428.30 | -1.15% | 333 |
| Apr 22, 2026 | 437.30 | 438.70 | 433.20 | 433.30 | 433.30 | -0.91% | 873 |
| Apr 21, 2026 | 440.00 | 443.80 | 437.30 | 437.30 | 437.30 | -0.39% | 327 |
| Apr 20, 2026 | 442.20 | 444.00 | 438.30 | 439.00 | 439.00 | -0.88% | 611 |
| Apr 17, 2026 | 441.90 | 442.90 | 439.00 | 442.90 | 442.90 | 0.29% | 362 |
| Apr 16, 2026 | 442.30 | 444.40 | 439.30 | 441.60 | 441.60 | 0.64% | 454 |
| Apr 15, 2026 | 437.10 | 438.80 | 434.80 | 438.80 | 438.80 | 0.85% | 575 |
| Apr 14, 2026 | 432.40 | 435.10 | 429.90 | 435.10 | 435.10 | 1.85% | 268 |
| Apr 13, 2026 | 423.60 | 427.90 | 423.60 | 427.20 | 427.20 | 0.73% | 329 |
| Apr 10, 2026 | 432.10 | 432.20 | 424.10 | 424.10 | 424.10 | -0.82% | 472 |
| Apr 9, 2026 | 433.90 | 434.60 | 427.50 | 427.60 | 427.60 | -2.04% | 428 |
| Apr 8, 2026 | 442.50 | 442.50 | 432.10 | 436.50 | 435.76 | 1.44% | 931 |
| Apr 7, 2026 | 436.00 | 436.00 | 429.10 | 430.30 | 429.57 | 0.47% | 208 |
| Apr 2, 2026 | 420.00 | 431.20 | 420.00 | 428.30 | 427.57 | 0.25% | 933 |
| Apr 1, 2026 | 434.60 | 434.75 | 419.00 | 427.25 | 426.52 | -0.49% | 717 |
| Mar 31, 2026 | 433.00 | 435.30 | 427.25 | 429.35 | 428.62 | -0.36% | 392 |
| Mar 30, 2026 | 420.50 | 430.90 | 420.00 | 430.90 | 430.17 | 2.57% | 751 |
| Mar 27, 2026 | 436.35 | 436.35 | 419.85 | 420.10 | 419.38 | -3.30% | 448 |
| Mar 26, 2026 | 435.40 | 436.25 | 431.65 | 434.45 | 433.71 | 0.03% | 198 |
| Mar 25, 2026 | 431.15 | 436.00 | 429.90 | 434.30 | 433.56 | 0.57% | 289 |
| Mar 24, 2026 | 431.25 | 433.45 | 427.65 | 431.85 | 431.11 | -0.69% | 594 |
| Mar 23, 2026 | 429.20 | 437.85 | 424.90 | 434.85 | 434.11 | 1.09% | 1,817 |
| Mar 20, 2026 | 424.30 | 430.15 | 423.70 | 430.15 | 429.42 | 1.37% | 310 |
| Mar 19, 2026 | 429.50 | 431.65 | 424.15 | 424.35 | 423.63 | -0.98% | 859 |
| Mar 18, 2026 | 440.25 | 442.90 | 426.55 | 428.55 | 427.82 | -3.24% | 1,064 |
| Mar 17, 2026 | 441.40 | 446.90 | 438.05 | 442.90 | 442.15 | 1.12% | 449 |
| Mar 16, 2026 | 436.90 | 440.45 | 433.90 | 438.00 | 437.25 | 0.69% | 1,052 |
| Mar 13, 2026 | 433.05 | 436.75 | 433.05 | 435.00 | 434.26 | 0.39% | 194 |
| Mar 12, 2026 | 437.05 | 438.25 | 432.55 | 433.30 | 432.56 | -0.89% | 1,751 |
| Mar 11, 2026 | 442.45 | 444.85 | 436.45 | 437.20 | 436.45 | -1.53% | 782 |
| Mar 10, 2026 | 446.10 | 446.50 | 440.40 | 444.00 | 443.24 | 0.33% | 524 |
| Mar 9, 2026 | 444.15 | 446.85 | 439.80 | 442.55 | 441.80 | -0.88% | 539 |
| Mar 6, 2026 | 452.00 | 452.15 | 443.05 | 446.50 | 445.74 | 0.04% | 624 |
| Mar 5, 2026 | 450.40 | 453.40 | 443.25 | 446.30 | 445.54 | -1.04% | 911 |
| Mar 4, 2026 | 449.90 | 451.65 | 448.15 | 451.00 | 450.23 | 0.99% | 332 |
| Mar 3, 2026 | 443.30 | 450.00 | 441.05 | 446.60 | 445.84 | 1.32% | 823 |
| Mar 2, 2026 | 434.80 | 441.45 | 433.40 | 440.80 | 440.05 | 0.93% | 633 |
| Feb 27, 2026 | 434.45 | 436.75 | 430.00 | 436.75 | 436.01 | 0.26% | 400 |
| Feb 26, 2026 | 429.95 | 438.25 | 429.95 | 435.60 | 434.86 | 1.50% | 727 |
| Feb 25, 2026 | 423.20 | 431.25 | 421.20 | 429.15 | 428.42 | 2.46% | 897 |
| Feb 24, 2026 | 423.30 | 427.20 | 417.00 | 418.85 | 418.14 | -2.50% | 1,191 |
| Feb 23, 2026 | 442.40 | 443.95 | 427.40 | 429.60 | 428.87 | -2.99% | 6,844 |
| Feb 20, 2026 | 443.25 | 444.85 | 441.00 | 442.85 | 442.10 | 0.85% | 169 |
| Feb 19, 2026 | 450.50 | 450.50 | 439.10 | 439.10 | 438.35 | -1.62% | 733 |
| Feb 18, 2026 | 442.85 | 446.80 | 439.90 | 446.35 | 445.59 | 0.59% | 1,109 |
| Feb 17, 2026 | 436.90 | 443.75 | 436.10 | 443.75 | 442.99 | 1.11% | 843 |
| Feb 16, 2026 | 437.10 | 438.90 | 435.60 | 438.90 | 438.15 | -0.36% | 406 |
| Feb 13, 2026 | 446.15 | 448.60 | 435.00 | 440.50 | 439.75 | -2.26% | 979 |
| Feb 12, 2026 | 455.10 | 456.00 | 449.45 | 450.70 | 449.93 | -0.32% | 632 |
| Feb 11, 2026 | 452.80 | 455.00 | 449.90 | 452.15 | 451.38 | -0.94% | 766 |
| Feb 10, 2026 | 450.65 | 456.90 | 448.00 | 456.45 | 455.67 | 1.13% | 362 |
| Feb 9, 2026 | 461.95 | 462.60 | 448.70 | 451.35 | 450.58 | -1.70% | 448 |
| Feb 6, 2026 | 467.45 | 469.40 | 459.15 | 459.15 | 458.37 | -2.08% | 653 |
| Feb 5, 2026 | 466.65 | 471.90 | 466.35 | 468.90 | 468.10 | 0.32% | 1,185 |
| Feb 4, 2026 | 466.05 | 467.80 | 458.15 | 467.40 | 466.60 | -1.00% | 409 |
| Feb 3, 2026 | 470.10 | 472.20 | 467.35 | 472.10 | 471.30 | 1.66% | 2,085 |
| Feb 2, 2026 | 451.55 | 465.35 | 450.70 | 464.40 | 463.61 | 2.72% | 837 |
| Jan 30, 2026 | 451.05 | 456.00 | 449.30 | 452.10 | 451.33 | 0.86% | 718 |
| Jan 29, 2026 | 437.40 | 449.20 | 434.50 | 448.25 | 447.49 | 2.83% | 3,381 |
| Jan 28, 2026 | 435.30 | 437.20 | 433.00 | 435.90 | 435.16 | -0.65% | 1,200 |
| Jan 27, 2026 | 445.15 | 447.25 | 437.55 | 438.75 | 438.00 | -0.70% | 2,397 |
| Jan 26, 2026 | 444.50 | 446.85 | 441.05 | 441.85 | 441.10 | -1.26% | 1,307 |
| Jan 23, 2026 | 455.35 | 455.35 | 447.45 | 447.50 | 446.74 | 0.07% | 352 |
| Jan 22, 2026 | 455.05 | 458.30 | 447.20 | 447.20 | 446.44 | -1.06% | 1,007 |
| Jan 21, 2026 | 453.70 | 457.25 | 448.10 | 452.00 | 451.23 | -0.83% | 2,174 |
| Jan 20, 2026 | 457.00 | 457.00 | 451.55 | 455.80 | 455.02 | -1.00% | 1,099 |
| Jan 19, 2026 | 467.05 | 467.05 | 458.50 | 460.40 | 459.62 | -1.46% | 1,442 |
| Jan 16, 2026 | 469.15 | 469.15 | 464.10 | 467.20 | 466.40 | -0.33% | 435 |
| Jan 15, 2026 | 469.35 | 472.90 | 468.75 | 468.75 | 467.95 | 0.78% | 1,041 |
| Jan 14, 2026 | 468.25 | 471.45 | 463.00 | 465.10 | 464.31 | -0.09% | 1,725 |
| Jan 13, 2026 | 485.40 | 487.95 | 458.40 | 465.50 | 464.71 | -3.90% | 2,158 |
| Jan 12, 2026 | 490.40 | 491.55 | 478.85 | 484.40 | 483.57 | -2.63% | 1,381 |
| Jan 9, 2026 | 497.25 | 499.95 | 496.10 | 497.50 | 496.65 | -0.70% | 98 |
| Jan 8, 2026 | 496.90 | 503.90 | 493.75 | 501.00 | 499.40 | 0.87% | 1,337 |
| Jan 7, 2026 | 495.45 | 497.00 | 494.35 | 496.70 | 495.11 | 0.83% | 403 |
| Jan 6, 2026 | 486.50 | 495.00 | 484.00 | 492.60 | 491.03 | 0.85% | 563 |
| Jan 5, 2026 | 480.15 | 490.15 | 476.05 | 488.45 | 486.89 | 1.68% | 2,959 |
| Jan 2, 2026 | 489.90 | 489.90 | 478.25 | 480.40 | 478.87 | -2.12% | 508 |
| Dec 30, 2025 | 491.95 | 491.95 | 489.40 | 490.80 | 489.23 | -0.23% | 110 |
| Dec 29, 2025 | 487.85 | 493.65 | 487.85 | 491.95 | 490.38 | 0.24% | 369 |
| Dec 23, 2025 | 490.30 | 491.25 | 488.55 | 490.75 | 489.18 | -0.12% | 75 |
| Dec 22, 2025 | 489.95 | 492.40 | 486.20 | 491.35 | 489.78 | 1.24% | 597 |
| Dec 19, 2025 | 483.45 | 485.35 | 481.75 | 485.35 | 483.80 | 0.33% | 262 |
| Dec 18, 2025 | 482.30 | 484.35 | 479.90 | 483.75 | 482.21 | -0.18% | 371 |
| Dec 17, 2025 | 482.10 | 485.20 | 481.80 | 484.60 | 483.05 | 0.55% | 80 |
| Dec 16, 2025 | 481.80 | 484.50 | 477.05 | 481.95 | 480.41 | -0.70% | 148 |
| Dec 15, 2025 | 488.40 | 489.15 | 484.85 | 485.35 | 483.80 | -0.38% | 632 |
| Dec 12, 2025 | 480.05 | 487.30 | 479.95 | 487.20 | 485.64 | 2.86% | 753 |
| Dec 11, 2025 | 461.35 | 473.65 | 460.05 | 473.65 | 472.14 | 1.50% | 453 |
| Dec 10, 2025 | 463.45 | 467.05 | 463.20 | 466.65 | 465.16 | 0.43% | 128 |
| Dec 9, 2025 | 464.60 | 465.90 | 461.95 | 464.65 | 463.17 | 0.29% | 479 |
| Dec 8, 2025 | 471.00 | 472.40 | 463.20 | 463.30 | 461.82 | -1.74% | 363 |
| Dec 5, 2025 | 464.90 | 471.50 | 464.50 | 471.50 | 469.99 | 1.06% | 569 |
| Dec 4, 2025 | 473.45 | 476.50 | 466.55 | 466.55 | 465.06 | -1.27% | 442 |
| Dec 3, 2025 | 471.70 | 472.90 | 469.30 | 472.55 | 471.04 | -0.72% | 686 |
| Dec 2, 2025 | 470.05 | 476.90 | 466.10 | 476.00 | 474.48 | 0.83% | 691 |
| Dec 1, 2025 | 473.65 | 473.65 | 469.90 | 472.10 | 470.59 | -0.55% | 389 |