Mastercard Incorporated (FRA:M4I)
Germany
· Delayed Price · Currency is EUR 442.55
-12.55 (-2.76%)
At close: Mar 9, 2026
Mastercard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 450.75 | 455.20 | 450.75 | 455.10 | 455.10 | 0.88% | 165 |
| Mar 5, 2026 | 448.30 | 451.75 | 446.20 | 451.15 | 451.15 | 0.38% | 107 |
| Mar 4, 2026 | 448.10 | 451.20 | 448.10 | 449.45 | 449.45 | -0.50% | 152 |
| Mar 3, 2026 | 439.80 | 451.70 | 439.80 | 451.70 | 451.70 | 3.34% | 160 |
| Mar 2, 2026 | 434.25 | 438.35 | 434.25 | 437.10 | 437.10 | 0.09% | 214 |
| Feb 27, 2026 | 433.70 | 436.95 | 431.65 | 436.70 | 436.70 | 0.39% | 139 |
| Feb 26, 2026 | 429.15 | 436.00 | 428.35 | 435.00 | 435.00 | 0.86% | 181 |
| Feb 25, 2026 | 423.40 | 431.30 | 423.00 | 431.30 | 431.30 | 2.74% | 179 |
| Feb 24, 2026 | 420.50 | 422.80 | 418.75 | 419.80 | 419.80 | -0.47% | 243 |
| Feb 23, 2026 | 444.00 | 444.75 | 420.00 | 421.80 | 421.80 | -5.35% | 413 |
| Feb 20, 2026 | 445.15 | 445.65 | 441.30 | 445.65 | 445.65 | 0.91% | 131 |
| Feb 19, 2026 | 446.75 | 446.95 | 441.40 | 441.65 | 441.65 | 0.33% | 158 |
| Feb 18, 2026 | 439.75 | 440.80 | 439.75 | 440.20 | 440.20 | 0.16% | 220 |
| Feb 17, 2026 | 434.75 | 440.00 | 434.75 | 439.50 | 439.50 | 1.12% | 206 |
| Feb 16, 2026 | 438.85 | 438.85 | 434.65 | 434.65 | 434.65 | -2.13% | 229 |
| Feb 13, 2026 | 442.85 | 444.10 | 442.85 | 444.10 | 444.10 | -2.06% | 7 |
| Feb 12, 2026 | 452.45 | 453.45 | 452.25 | 453.45 | 453.45 | 0.70% | 20 |
| Feb 11, 2026 | 452.60 | 452.60 | 450.30 | 450.30 | 450.30 | -1.27% | 21 |
| Feb 10, 2026 | 447.85 | 458.50 | 447.85 | 456.10 | 456.10 | 1.05% | 294 |
| Feb 9, 2026 | 464.80 | 464.80 | 451.35 | 451.35 | 451.35 | -1.25% | 54 |
| Feb 6, 2026 | 465.20 | 465.45 | 457.05 | 457.05 | 457.05 | -2.46% | 23 |
| Feb 5, 2026 | 471.25 | 472.00 | 466.10 | 468.60 | 468.60 | 0.50% | 63 |
| Feb 4, 2026 | 464.60 | 467.55 | 463.15 | 466.25 | 466.25 | - | 120 |
| Feb 3, 2026 | 472.85 | 473.25 | 466.25 | 466.25 | 466.25 | 0.57% | 3,066 |
| Feb 2, 2026 | 453.00 | 463.60 | 451.15 | 463.60 | 463.60 | 2.25% | 64 |
| Jan 30, 2026 | 451.95 | 454.80 | 447.20 | 453.40 | 453.40 | 1.00% | 246 |
| Jan 29, 2026 | 434.15 | 449.50 | 433.95 | 448.90 | 448.90 | 2.82% | 505 |
| Jan 28, 2026 | 433.45 | 436.60 | 432.95 | 436.60 | 436.60 | -0.02% | 64 |
| Jan 27, 2026 | 443.65 | 447.75 | 435.85 | 436.70 | 436.70 | -0.98% | 249 |
| Jan 26, 2026 | 441.15 | 445.90 | 441.00 | 441.00 | 441.00 | -2.00% | 181 |
| Jan 23, 2026 | 452.85 | 455.05 | 450.00 | 450.00 | 450.00 | 0.77% | 101 |
| Jan 22, 2026 | 450.45 | 453.45 | 446.55 | 446.55 | 446.55 | -1.86% | 130 |
| Jan 21, 2026 | 453.20 | 455.00 | 451.05 | 455.00 | 455.00 | 0.49% | 171 |
| Jan 20, 2026 | 459.00 | 459.00 | 452.50 | 452.80 | 452.80 | -0.93% | 266 |
| Jan 19, 2026 | 458.95 | 461.05 | 457.05 | 457.05 | 457.05 | -1.60% | 245 |
| Jan 16, 2026 | 466.90 | 469.35 | 464.40 | 464.50 | 464.50 | -0.55% | 131 |
| Jan 15, 2026 | 468.70 | 473.10 | 467.05 | 467.05 | 467.05 | 0.73% | 141 |
| Jan 14, 2026 | 465.45 | 470.00 | 463.20 | 463.65 | 463.65 | -1.05% | 250 |
| Jan 13, 2026 | 483.75 | 484.95 | 460.05 | 468.55 | 468.55 | -3.09% | 446 |
| Jan 12, 2026 | 489.70 | 489.70 | 479.55 | 483.50 | 483.50 | -3.15% | 287 |
| Jan 9, 2026 | 496.25 | 499.65 | 495.25 | 499.25 | 499.25 | -0.78% | 105 |
| Jan 8, 2026 | 495.20 | 503.50 | 495.20 | 503.20 | 502.45 | 1.16% | 198 |
| Jan 7, 2026 | 494.10 | 497.45 | 494.10 | 497.45 | 496.71 | 0.21% | 313 |
| Jan 6, 2026 | 483.35 | 496.40 | 483.35 | 496.40 | 495.66 | 1.85% | 105 |
| Jan 5, 2026 | 484.00 | 490.80 | 478.05 | 487.40 | 486.68 | 1.30% | 134 |
| Jan 2, 2026 | 486.20 | 489.30 | 478.60 | 481.15 | 480.44 | -2.33% | 171 |
| Dec 30, 2025 | 487.80 | 492.65 | 487.80 | 492.65 | 491.92 | 0.10% | 124 |
| Dec 29, 2025 | 492.75 | 493.35 | 490.30 | 492.15 | 491.42 | 0.39% | 234 |
| Dec 23, 2025 | 487.95 | 491.35 | 487.95 | 490.25 | 489.52 | -0.36% | 42 |
| Dec 22, 2025 | 490.75 | 492.00 | 485.40 | 492.00 | 491.27 | 1.93% | 340 |
| Dec 19, 2025 | 482.40 | 482.70 | 482.40 | 482.70 | 481.98 | 0.23% | 17 |
| Dec 18, 2025 | 481.60 | 481.60 | 481.60 | 481.60 | 480.89 | -0.42% | - |
| Dec 17, 2025 | 482.90 | 486.45 | 482.85 | 483.65 | 482.93 | 0.66% | 384 |
| Dec 16, 2025 | 481.65 | 485.70 | 480.50 | 480.50 | 479.79 | -0.74% | 129 |
| Dec 15, 2025 | 487.85 | 490.80 | 484.10 | 484.10 | 483.38 | 0.90% | 120 |
| Dec 12, 2025 | 480.15 | 483.75 | 479.80 | 479.80 | 479.09 | 0.54% | 71 |
| Dec 11, 2025 | 456.05 | 477.20 | 456.05 | 477.20 | 476.49 | 2.93% | 226 |
| Dec 10, 2025 | 460.50 | 464.55 | 460.00 | 463.60 | 462.91 | 0.25% | 57 |
| Dec 9, 2025 | 462.85 | 466.35 | 462.45 | 462.45 | 461.76 | -1.35% | 57 |
| Dec 8, 2025 | 466.75 | 469.55 | 466.75 | 468.80 | 468.10 | -0.57% | 201 |
| Dec 5, 2025 | 464.20 | 471.50 | 464.20 | 471.50 | 470.80 | 1.40% | 133 |
| Dec 4, 2025 | 473.45 | 474.10 | 465.00 | 465.00 | 464.31 | -1.37% | 95 |
| Dec 3, 2025 | 467.75 | 471.45 | 467.70 | 471.45 | 470.75 | 1.05% | 66 |
| Dec 2, 2025 | 466.65 | 469.60 | 466.55 | 466.55 | 465.86 | -1.27% | 47 |
| Dec 1, 2025 | 470.70 | 475.20 | 470.15 | 472.55 | 471.85 | -0.47% | 90 |
| Nov 28, 2025 | 469.10 | 475.60 | 469.10 | 474.80 | 474.10 | 0.27% | 1,576 |
| Nov 27, 2025 | 468.25 | 474.00 | 468.25 | 473.50 | 472.80 | - | 197 |
| Nov 26, 2025 | 471.30 | 473.50 | 470.20 | 473.50 | 472.80 | -0.12% | 105 |
| Nov 25, 2025 | 464.90 | 474.05 | 464.90 | 474.05 | 473.35 | 1.65% | 90 |
| Nov 24, 2025 | 474.00 | 474.00 | 466.35 | 466.35 | 465.66 | -0.78% | 104 |
| Nov 21, 2025 | 456.85 | 472.85 | 456.85 | 470.00 | 469.30 | 1.73% | 61 |
| Nov 20, 2025 | 466.80 | 466.80 | 462.00 | 462.00 | 461.31 | 1.15% | 69 |
| Nov 19, 2025 | 453.35 | 457.50 | 453.35 | 456.75 | 456.07 | -0.15% | 202 |
| Nov 18, 2025 | 460.00 | 460.05 | 457.30 | 457.45 | 456.77 | -1.37% | 86 |
| Nov 17, 2025 | 469.80 | 471.20 | 463.80 | 463.80 | 463.11 | -1.76% | 86 |
| Nov 14, 2025 | 475.55 | 479.45 | 472.10 | 472.10 | 471.40 | -2.38% | 37 |
| Nov 13, 2025 | 483.50 | 485.45 | 481.10 | 483.60 | 482.88 | 0.55% | 64 |
| Nov 12, 2025 | 482.00 | 484.00 | 480.00 | 480.95 | 480.24 | 0.19% | 78 |
| Nov 11, 2025 | 476.50 | 480.05 | 474.05 | 480.05 | 479.34 | 0.72% | 1,122 |
| Nov 10, 2025 | 478.75 | 478.75 | 476.60 | 476.60 | 475.89 | -0.21% | 149 |
| Nov 7, 2025 | 479.05 | 479.05 | 477.60 | 477.60 | 476.89 | 0.05% | 13 |
| Nov 6, 2025 | 478.60 | 482.15 | 476.85 | 477.35 | 476.64 | -0.49% | 77 |
| Nov 5, 2025 | 479.25 | 483.20 | 479.25 | 479.70 | 478.99 | -0.31% | 52 |
| Nov 4, 2025 | 468.00 | 481.20 | 468.00 | 481.20 | 480.49 | 2.02% | 155 |
| Nov 3, 2025 | 479.00 | 479.00 | 471.65 | 471.65 | 470.95 | -2.08% | 272 |
| Oct 31, 2025 | 478.85 | 481.65 | 472.00 | 481.65 | 480.94 | 1.38% | 142 |
| Oct 30, 2025 | 475.45 | 480.90 | 475.10 | 475.10 | 474.40 | -1.10% | 48 |
| Oct 29, 2025 | 485.90 | 488.25 | 474.05 | 480.40 | 479.69 | -1.37% | 274 |
| Oct 28, 2025 | 489.10 | 492.15 | 487.05 | 487.05 | 486.33 | -0.59% | 87 |
| Oct 27, 2025 | 494.00 | 495.25 | 489.95 | 489.95 | 489.22 | -1.30% | 131 |
| Oct 24, 2025 | 493.60 | 496.40 | 492.60 | 496.40 | 495.66 | 0.19% | 4 |
| Oct 23, 2025 | 491.30 | 495.45 | 491.00 | 495.45 | 494.71 | 0.42% | 24 |
| Oct 22, 2025 | 495.35 | 495.35 | 491.95 | 493.40 | 492.67 | -0.14% | 49 |
| Oct 21, 2025 | 485.35 | 494.95 | 485.35 | 494.10 | 493.37 | 1.71% | 85 |
| Oct 20, 2025 | 483.90 | 485.80 | 479.40 | 485.80 | 485.08 | 1.25% | 131 |
| Oct 17, 2025 | 464.90 | 479.80 | 464.90 | 479.80 | 479.09 | 0.31% | 57 |
| Oct 16, 2025 | 481.05 | 484.40 | 478.30 | 478.30 | 477.59 | -1.70% | 105 |
| Oct 15, 2025 | 488.50 | 489.55 | 486.05 | 486.55 | 485.83 | -0.10% | 139 |
| Oct 14, 2025 | 478.30 | 487.05 | 478.30 | 487.05 | 486.33 | 0.43% | 196 |
| Oct 13, 2025 | 483.90 | 486.65 | 483.15 | 484.95 | 484.23 | - | 39 |