Mastercard Incorporated (FRA:M4I)
Germany
· Delayed Price · Currency is EUR 471.50
+6.50 (1.40%)
At close: Dec 5, 2025
Mastercard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 464.20 | 471.50 | 464.20 | 471.50 | 471.50 | 1.40% | 133 |
| Dec 4, 2025 | 473.45 | 474.10 | 465.00 | 465.00 | 465.00 | -1.37% | 95 |
| Dec 3, 2025 | 467.75 | 471.45 | 467.70 | 471.45 | 471.45 | 1.05% | 66 |
| Dec 2, 2025 | 466.65 | 469.60 | 466.55 | 466.55 | 466.55 | -1.27% | 47 |
| Dec 1, 2025 | 470.70 | 475.20 | 470.15 | 472.55 | 472.55 | -0.47% | 90 |
| Nov 28, 2025 | 469.10 | 475.60 | 469.10 | 474.80 | 474.80 | 0.27% | 1,576 |
| Nov 27, 2025 | 468.25 | 474.00 | 468.25 | 473.50 | 473.50 | - | 197 |
| Nov 26, 2025 | 471.30 | 473.50 | 470.20 | 473.50 | 473.50 | -0.12% | 105 |
| Nov 25, 2025 | 464.90 | 474.05 | 464.90 | 474.05 | 474.05 | 1.65% | 90 |
| Nov 24, 2025 | 474.00 | 474.00 | 466.35 | 466.35 | 466.35 | -0.78% | 104 |
| Nov 21, 2025 | 456.85 | 472.85 | 456.85 | 470.00 | 470.00 | 1.73% | 61 |
| Nov 20, 2025 | 466.80 | 466.80 | 462.00 | 462.00 | 462.00 | 1.15% | 69 |
| Nov 19, 2025 | 453.35 | 457.50 | 453.35 | 456.75 | 456.75 | -0.15% | 202 |
| Nov 18, 2025 | 460.00 | 460.05 | 457.30 | 457.45 | 457.45 | -1.37% | 86 |
| Nov 17, 2025 | 469.80 | 471.20 | 463.80 | 463.80 | 463.80 | -1.76% | 86 |
| Nov 14, 2025 | 475.55 | 479.45 | 472.10 | 472.10 | 472.10 | -2.38% | 37 |
| Nov 13, 2025 | 483.50 | 485.45 | 481.10 | 483.60 | 483.60 | 0.55% | 64 |
| Nov 12, 2025 | 482.00 | 484.00 | 480.00 | 480.95 | 480.95 | 0.19% | 78 |
| Nov 11, 2025 | 476.50 | 480.05 | 474.05 | 480.05 | 480.05 | 0.72% | 1,122 |
| Nov 10, 2025 | 478.75 | 478.75 | 476.60 | 476.60 | 476.60 | -0.21% | 149 |
| Nov 7, 2025 | 479.05 | 479.05 | 477.60 | 477.60 | 477.60 | 0.05% | 13 |
| Nov 6, 2025 | 478.60 | 482.15 | 476.85 | 477.35 | 477.35 | -0.49% | 77 |
| Nov 5, 2025 | 479.25 | 483.20 | 479.25 | 479.70 | 479.70 | -0.31% | 52 |
| Nov 4, 2025 | 468.00 | 481.20 | 468.00 | 481.20 | 481.20 | 2.02% | 155 |
| Nov 3, 2025 | 479.00 | 479.00 | 471.65 | 471.65 | 471.65 | -2.08% | 272 |
| Oct 31, 2025 | 478.85 | 481.65 | 472.00 | 481.65 | 481.65 | 1.38% | 142 |
| Oct 30, 2025 | 475.45 | 480.90 | 475.10 | 475.10 | 475.10 | -1.10% | 48 |
| Oct 29, 2025 | 485.90 | 488.25 | 474.05 | 480.40 | 480.40 | -1.37% | 274 |
| Oct 28, 2025 | 489.10 | 492.15 | 487.05 | 487.05 | 487.05 | -0.59% | 87 |
| Oct 27, 2025 | 494.00 | 495.25 | 489.95 | 489.95 | 489.95 | -1.30% | 131 |
| Oct 24, 2025 | 493.60 | 496.40 | 492.60 | 496.40 | 496.40 | 0.19% | 4 |
| Oct 23, 2025 | 491.30 | 495.45 | 491.00 | 495.45 | 495.45 | 0.42% | 24 |
| Oct 22, 2025 | 495.35 | 495.35 | 491.95 | 493.40 | 493.40 | -0.14% | 49 |
| Oct 21, 2025 | 485.35 | 494.95 | 485.35 | 494.10 | 494.10 | 1.71% | 85 |
| Oct 20, 2025 | 483.90 | 485.80 | 479.40 | 485.80 | 485.80 | 1.25% | 131 |
| Oct 17, 2025 | 464.90 | 479.80 | 464.90 | 479.80 | 479.80 | 0.31% | 57 |
| Oct 16, 2025 | 481.05 | 484.40 | 478.30 | 478.30 | 478.30 | -1.70% | 105 |
| Oct 15, 2025 | 488.50 | 489.55 | 486.05 | 486.55 | 486.55 | -0.10% | 139 |
| Oct 14, 2025 | 478.30 | 487.05 | 478.30 | 487.05 | 487.05 | 0.43% | 196 |
| Oct 13, 2025 | 483.90 | 486.65 | 483.15 | 484.95 | 484.95 | - | 39 |
| Oct 10, 2025 | 486.80 | 490.70 | 484.95 | 484.95 | 484.95 | -2.91% | 186 |
| Oct 9, 2025 | 493.80 | 499.50 | 493.80 | 499.50 | 499.50 | 0.02% | 46 |
| Oct 8, 2025 | 498.25 | 500.10 | 498.25 | 499.40 | 498.75 | -0.28% | 27 |
| Oct 7, 2025 | 493.35 | 501.80 | 493.35 | 500.80 | 500.14 | 1.00% | 95 |
| Oct 6, 2025 | 498.30 | 498.30 | 492.40 | 495.85 | 495.20 | 0.31% | 94 |
| Oct 3, 2025 | 492.60 | 494.35 | 492.60 | 494.30 | 493.65 | 0.95% | 2 |
| Oct 2, 2025 | 487.95 | 490.45 | 486.50 | 489.65 | 489.01 | 0.11% | 376 |
| Oct 1, 2025 | 480.20 | 489.35 | 479.50 | 489.10 | 488.46 | 1.02% | 363 |
| Sep 30, 2025 | 480.90 | 484.95 | 480.90 | 484.15 | 483.52 | 0.12% | 199 |
| Sep 29, 2025 | 484.75 | 484.75 | 480.20 | 483.55 | 482.92 | -0.19% | 83 |
| Sep 26, 2025 | 486.00 | 487.55 | 484.45 | 484.45 | 483.82 | -0.35% | 51 |
| Sep 25, 2025 | 481.60 | 487.40 | 481.60 | 486.15 | 485.51 | 0.81% | 355 |
| Sep 24, 2025 | 480.75 | 486.05 | 480.75 | 482.25 | 481.62 | -0.77% | 147 |
| Sep 23, 2025 | 492.00 | 497.05 | 486.00 | 486.00 | 485.36 | -2.49% | 42 |
| Sep 22, 2025 | 498.90 | 498.90 | 495.00 | 498.40 | 497.75 | 0.56% | 45 |
| Sep 19, 2025 | 498.25 | 498.25 | 495.60 | 495.60 | 494.95 | -2.44% | 33 |
| Sep 18, 2025 | 506.30 | 508.10 | 506.20 | 508.00 | 507.33 | 1.84% | 119 |
| Sep 17, 2025 | 491.15 | 498.80 | 491.15 | 498.80 | 498.15 | 1.39% | 6 |
| Sep 16, 2025 | 492.15 | 495.45 | 491.95 | 491.95 | 491.31 | -1.01% | 18 |
| Sep 15, 2025 | 492.10 | 496.95 | 492.10 | 496.95 | 496.30 | -0.99% | 10 |
| Sep 12, 2025 | 502.10 | 505.10 | 501.50 | 501.90 | 501.24 | 0.95% | 114 |
| Sep 11, 2025 | 495.90 | 497.20 | 494.05 | 497.20 | 496.55 | 1.66% | 78 |
| Sep 10, 2025 | 498.15 | 498.15 | 487.00 | 489.10 | 488.46 | -1.77% | 26 |
| Sep 9, 2025 | 500.20 | 501.70 | 497.90 | 497.90 | 497.25 | 0.23% | 583 |
| Sep 8, 2025 | 498.25 | 500.90 | 496.75 | 496.75 | 496.10 | 0.34% | 281 |
| Sep 5, 2025 | 510.20 | 510.20 | 495.05 | 495.05 | 494.40 | -3.22% | 29 |
| Sep 4, 2025 | 508.20 | 511.50 | 507.30 | 511.50 | 510.83 | 0.75% | 170 |
| Sep 3, 2025 | 507.70 | 507.70 | 507.70 | 507.70 | 507.03 | -0.29% | 1 |
| Sep 2, 2025 | 506.70 | 509.60 | 502.80 | 509.20 | 508.53 | -1.15% | 57 |
| Sep 1, 2025 | 511.70 | 515.10 | 507.90 | 515.10 | 514.43 | 1.48% | 132 |
| Aug 29, 2025 | 505.20 | 507.70 | 504.10 | 507.60 | 506.94 | -0.28% | 12 |
| Aug 28, 2025 | 505.70 | 509.00 | 505.70 | 509.00 | 508.33 | -0.08% | 18 |
| Aug 27, 2025 | 508.30 | 512.00 | 508.30 | 509.40 | 508.73 | 0.77% | 194 |
| Aug 26, 2025 | 508.90 | 509.30 | 505.50 | 505.50 | 504.84 | -0.90% | 46 |
| Aug 25, 2025 | 512.60 | 512.60 | 510.10 | 510.10 | 509.43 | -1.24% | 8 |
| Aug 22, 2025 | 510.20 | 516.50 | 510.20 | 516.50 | 515.82 | 1.91% | 135 |
| Aug 21, 2025 | 507.80 | 509.70 | 503.60 | 506.80 | 506.14 | 0.08% | 186 |
| Aug 20, 2025 | 503.70 | 506.40 | 500.00 | 506.40 | 505.74 | 0.48% | 68 |
| Aug 19, 2025 | 498.95 | 504.00 | 498.95 | 504.00 | 503.34 | 0.72% | 1,176 |
| Aug 18, 2025 | 496.10 | 500.40 | 496.10 | 500.40 | 499.74 | 0.41% | 45 |
| Aug 15, 2025 | 500.20 | 501.40 | 497.80 | 498.35 | 497.70 | -0.33% | 103 |
| Aug 14, 2025 | 491.70 | 500.00 | 491.70 | 500.00 | 499.35 | 1.63% | 65 |
| Aug 13, 2025 | 490.20 | 494.25 | 487.85 | 492.00 | 491.36 | -0.05% | 325 |
| Aug 12, 2025 | 493.10 | 493.10 | 492.25 | 492.25 | 491.61 | -0.09% | 64 |
| Aug 11, 2025 | 490.85 | 496.50 | 490.85 | 492.70 | 492.05 | 1.68% | 130 |
| Aug 8, 2025 | 481.20 | 484.55 | 480.15 | 484.55 | 483.92 | 1.23% | 62 |
| Aug 7, 2025 | 487.55 | 491.65 | 478.65 | 478.65 | 478.02 | -2.14% | 234 |
| Aug 6, 2025 | 489.50 | 490.00 | 489.10 | 489.10 | 488.46 | 0.11% | 109 |
| Aug 5, 2025 | 493.30 | 495.45 | 488.55 | 488.55 | 487.91 | 0.05% | 13 |
| Aug 4, 2025 | 486.95 | 488.30 | 485.75 | 488.30 | 487.66 | -1.08% | 40 |
| Aug 1, 2025 | 492.85 | 493.65 | 491.00 | 493.65 | 493.00 | -2.09% | 120 |
| Jul 31, 2025 | 490.40 | 505.90 | 490.40 | 504.20 | 503.54 | 4.07% | 111 |
| Jul 30, 2025 | 484.50 | 484.50 | 484.50 | 484.50 | 483.87 | -1.98% | - |
| Jul 29, 2025 | 490.40 | 494.55 | 490.40 | 494.30 | 493.65 | 1.04% | 31 |
| Jul 28, 2025 | 483.80 | 490.45 | 483.80 | 489.20 | 488.56 | 1.42% | 145 |
| Jul 25, 2025 | 479.60 | 482.35 | 479.10 | 482.35 | 481.72 | 0.66% | 80 |
| Jul 24, 2025 | 476.50 | 480.35 | 476.50 | 479.20 | 478.57 | 0.63% | 246 |
| Jul 23, 2025 | 475.55 | 479.00 | 474.20 | 476.20 | 475.58 | 0.25% | 209 |
| Jul 22, 2025 | 472.75 | 475.00 | 472.75 | 475.00 | 474.38 | -0.52% | 10 |
| Jul 21, 2025 | 477.10 | 477.50 | 473.20 | 477.50 | 476.87 | 0.91% | 68 |