Mastercard Incorporated (FRA:M4I)
Germany
· Delayed Price · Currency is EUR 441.00
+1.70 (0.39%)
Last updated: Apr 29, 2026, 8:02 AM CET
Mastercard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 430.70 | 430.70 | 430.70 | 430.70 | - | -0.28% | - |
| Apr 27, 2026 | 431.40 | 431.90 | 426.90 | 431.90 | 431.90 | 0.82% | 88 |
| Apr 24, 2026 | 428.90 | 431.90 | 428.40 | 428.40 | 428.40 | -1.18% | 21 |
| Apr 23, 2026 | 433.50 | 435.40 | 433.50 | 433.50 | 433.50 | 0.16% | 19 |
| Apr 22, 2026 | 435.70 | 438.90 | 432.80 | 432.80 | 432.80 | -0.73% | 27 |
| Apr 21, 2026 | 437.80 | 441.30 | 436.00 | 436.00 | 436.00 | -0.91% | 189 |
| Apr 20, 2026 | 439.60 | 444.10 | 439.60 | 440.00 | 440.00 | -1.35% | 60 |
| Apr 17, 2026 | 442.50 | 446.00 | 439.40 | 446.00 | 446.00 | 0.81% | 71 |
| Apr 16, 2026 | 442.70 | 445.20 | 440.00 | 442.40 | 442.40 | 2.17% | 143 |
| Apr 15, 2026 | 433.60 | 437.00 | 433.00 | 433.00 | 433.00 | 0.19% | 75 |
| Apr 14, 2026 | 433.80 | 433.80 | 429.10 | 432.20 | 432.20 | 0.44% | 130 |
| Apr 13, 2026 | 422.70 | 430.30 | 422.70 | 430.30 | 430.30 | 0.84% | 292 |
| Apr 10, 2026 | 429.10 | 432.30 | 426.70 | 426.70 | 426.70 | -0.42% | 88 |
| Apr 9, 2026 | 432.90 | 434.60 | 428.50 | 428.50 | 428.50 | -1.56% | 138 |
| Apr 8, 2026 | 436.00 | 436.00 | 433.20 | 435.30 | 434.55 | 1.47% | 123 |
| Apr 7, 2026 | 434.60 | 434.60 | 429.00 | 429.00 | 428.26 | 0.49% | 127 |
| Apr 2, 2026 | 422.85 | 427.00 | 422.00 | 426.90 | 426.17 | 0.12% | 579 |
| Apr 1, 2026 | 431.80 | 431.80 | 426.40 | 426.40 | 425.67 | -0.50% | 7 |
| Mar 31, 2026 | 432.20 | 432.25 | 427.90 | 428.55 | 427.81 | -0.71% | 213 |
| Mar 30, 2026 | 418.30 | 431.60 | 418.30 | 431.60 | 430.86 | 3.40% | 242 |
| Mar 27, 2026 | 434.15 | 434.15 | 417.40 | 417.40 | 416.68 | -4.19% | 56 |
| Mar 26, 2026 | 431.95 | 435.65 | 431.95 | 435.65 | 434.90 | 0.35% | 5 |
| Mar 25, 2026 | 430.75 | 434.15 | 430.50 | 434.15 | 433.40 | 1.38% | 112 |
| Mar 24, 2026 | 430.05 | 432.75 | 428.25 | 428.25 | 427.51 | -0.73% | 17 |
| Mar 23, 2026 | 426.35 | 437.75 | 422.65 | 431.40 | 430.66 | 0.24% | 348 |
| Mar 20, 2026 | 425.90 | 430.35 | 422.65 | 430.35 | 429.61 | 1.50% | 172 |
| Mar 19, 2026 | 426.40 | 429.35 | 424.00 | 424.00 | 423.27 | -0.46% | 110 |
| Mar 18, 2026 | 439.20 | 442.00 | 425.95 | 425.95 | 425.22 | -4.02% | 147 |
| Mar 17, 2026 | 439.45 | 444.75 | 439.45 | 443.80 | 443.04 | 0.93% | 45 |
| Mar 16, 2026 | 436.45 | 440.45 | 435.35 | 439.70 | 438.94 | 1.13% | 110 |
| Mar 13, 2026 | 430.60 | 436.20 | 430.60 | 434.80 | 434.05 | 0.42% | 106 |
| Mar 12, 2026 | 432.35 | 441.30 | 432.35 | 433.00 | 432.26 | -1.20% | 140 |
| Mar 11, 2026 | 441.75 | 443.05 | 438.25 | 438.25 | 437.50 | -1.23% | 120 |
| Mar 10, 2026 | 443.25 | 443.70 | 442.55 | 443.70 | 442.94 | 0.26% | 54 |
| Mar 9, 2026 | 447.80 | 447.80 | 440.60 | 442.55 | 441.79 | -2.76% | 119 |
| Mar 6, 2026 | 450.75 | 455.20 | 450.75 | 455.10 | 454.32 | 0.88% | 165 |
| Mar 5, 2026 | 448.30 | 451.75 | 446.20 | 451.15 | 450.38 | 0.38% | 107 |
| Mar 4, 2026 | 448.10 | 451.20 | 448.10 | 449.45 | 448.68 | -0.50% | 152 |
| Mar 3, 2026 | 439.80 | 451.70 | 439.80 | 451.70 | 450.92 | 3.34% | 160 |
| Mar 2, 2026 | 434.25 | 438.35 | 434.25 | 437.10 | 436.35 | 0.09% | 214 |
| Feb 27, 2026 | 433.70 | 436.95 | 431.65 | 436.70 | 435.95 | 0.39% | 139 |
| Feb 26, 2026 | 429.15 | 436.00 | 428.35 | 435.00 | 434.25 | 0.86% | 181 |
| Feb 25, 2026 | 423.40 | 431.30 | 423.00 | 431.30 | 430.56 | 2.74% | 179 |
| Feb 24, 2026 | 420.50 | 422.80 | 418.75 | 419.80 | 419.08 | -0.47% | 243 |
| Feb 23, 2026 | 444.00 | 444.75 | 420.00 | 421.80 | 421.08 | -5.35% | 413 |
| Feb 20, 2026 | 445.15 | 445.65 | 441.30 | 445.65 | 444.88 | 0.91% | 131 |
| Feb 19, 2026 | 446.75 | 446.95 | 441.40 | 441.65 | 440.89 | 0.33% | 158 |
| Feb 18, 2026 | 439.75 | 440.80 | 439.75 | 440.20 | 439.44 | 0.16% | 220 |
| Feb 17, 2026 | 434.75 | 440.00 | 434.75 | 439.50 | 438.75 | 1.12% | 206 |
| Feb 16, 2026 | 438.85 | 438.85 | 434.65 | 434.65 | 433.90 | -2.13% | 229 |
| Feb 13, 2026 | 442.85 | 444.10 | 442.85 | 444.10 | 443.34 | -2.06% | 7 |
| Feb 12, 2026 | 452.45 | 453.45 | 452.25 | 453.45 | 452.67 | 0.70% | 20 |
| Feb 11, 2026 | 452.60 | 452.60 | 450.30 | 450.30 | 449.53 | -1.27% | 21 |
| Feb 10, 2026 | 447.85 | 458.50 | 447.85 | 456.10 | 455.32 | 1.05% | 294 |
| Feb 9, 2026 | 464.80 | 464.80 | 451.35 | 451.35 | 450.57 | -1.25% | 54 |
| Feb 6, 2026 | 465.20 | 465.45 | 457.05 | 457.05 | 456.27 | -2.46% | 23 |
| Feb 5, 2026 | 471.25 | 472.00 | 466.10 | 468.60 | 467.80 | 0.50% | 63 |
| Feb 4, 2026 | 464.60 | 467.55 | 463.15 | 466.25 | 465.45 | - | 120 |
| Feb 3, 2026 | 472.85 | 473.25 | 466.25 | 466.25 | 465.45 | 0.57% | 3,066 |
| Feb 2, 2026 | 453.00 | 463.60 | 451.15 | 463.60 | 462.80 | 2.25% | 64 |
| Jan 30, 2026 | 451.95 | 454.80 | 447.20 | 453.40 | 452.62 | 1.00% | 246 |
| Jan 29, 2026 | 434.15 | 449.50 | 433.95 | 448.90 | 448.13 | 2.82% | 505 |
| Jan 28, 2026 | 433.45 | 436.60 | 432.95 | 436.60 | 435.85 | -0.02% | 64 |
| Jan 27, 2026 | 443.65 | 447.75 | 435.85 | 436.70 | 435.95 | -0.98% | 249 |
| Jan 26, 2026 | 441.15 | 445.90 | 441.00 | 441.00 | 440.24 | -2.00% | 181 |
| Jan 23, 2026 | 452.85 | 455.05 | 450.00 | 450.00 | 449.23 | 0.77% | 101 |
| Jan 22, 2026 | 450.45 | 453.45 | 446.55 | 446.55 | 445.78 | -1.86% | 130 |
| Jan 21, 2026 | 453.20 | 455.00 | 451.05 | 455.00 | 454.22 | 0.49% | 171 |
| Jan 20, 2026 | 459.00 | 459.00 | 452.50 | 452.80 | 452.02 | -0.93% | 266 |
| Jan 19, 2026 | 458.95 | 461.05 | 457.05 | 457.05 | 456.27 | -1.60% | 245 |
| Jan 16, 2026 | 466.90 | 469.35 | 464.40 | 464.50 | 463.70 | -0.55% | 131 |
| Jan 15, 2026 | 468.70 | 473.10 | 467.05 | 467.05 | 466.25 | 0.73% | 141 |
| Jan 14, 2026 | 465.45 | 470.00 | 463.20 | 463.65 | 462.85 | -1.05% | 250 |
| Jan 13, 2026 | 483.75 | 484.95 | 460.05 | 468.55 | 467.75 | -3.09% | 446 |
| Jan 12, 2026 | 489.70 | 489.70 | 479.55 | 483.50 | 482.67 | -3.15% | 287 |
| Jan 9, 2026 | 496.25 | 499.65 | 495.25 | 499.25 | 498.39 | -0.78% | 105 |
| Jan 8, 2026 | 495.20 | 503.50 | 495.20 | 503.20 | 501.59 | 1.16% | 198 |
| Jan 7, 2026 | 494.10 | 497.45 | 494.10 | 497.45 | 495.86 | 0.21% | 313 |
| Jan 6, 2026 | 483.35 | 496.40 | 483.35 | 496.40 | 494.81 | 1.85% | 105 |
| Jan 5, 2026 | 484.00 | 490.80 | 478.05 | 487.40 | 485.84 | 1.30% | 134 |
| Jan 2, 2026 | 486.20 | 489.30 | 478.60 | 481.15 | 479.61 | -2.33% | 171 |
| Dec 30, 2025 | 487.80 | 492.65 | 487.80 | 492.65 | 491.07 | 0.10% | 124 |
| Dec 29, 2025 | 492.75 | 493.35 | 490.30 | 492.15 | 490.58 | 0.39% | 234 |
| Dec 23, 2025 | 487.95 | 491.35 | 487.95 | 490.25 | 488.68 | -0.36% | 42 |
| Dec 22, 2025 | 490.75 | 492.00 | 485.40 | 492.00 | 490.43 | 1.93% | 340 |
| Dec 19, 2025 | 482.40 | 482.70 | 482.40 | 482.70 | 481.16 | 0.23% | 17 |
| Dec 18, 2025 | 481.60 | 481.60 | 481.60 | 481.60 | 480.06 | -0.42% | - |
| Dec 17, 2025 | 482.90 | 486.45 | 482.85 | 483.65 | 482.10 | 0.66% | 384 |
| Dec 16, 2025 | 481.65 | 485.70 | 480.50 | 480.50 | 478.96 | -0.74% | 129 |
| Dec 15, 2025 | 487.85 | 490.80 | 484.10 | 484.10 | 482.55 | 0.90% | 120 |
| Dec 12, 2025 | 480.15 | 483.75 | 479.80 | 479.80 | 478.27 | 0.54% | 71 |
| Dec 11, 2025 | 456.05 | 477.20 | 456.05 | 477.20 | 475.67 | 2.93% | 226 |
| Dec 10, 2025 | 460.50 | 464.55 | 460.00 | 463.60 | 462.12 | 0.25% | 57 |
| Dec 9, 2025 | 462.85 | 466.35 | 462.45 | 462.45 | 460.97 | -1.35% | 57 |
| Dec 8, 2025 | 466.75 | 469.55 | 466.75 | 468.80 | 467.30 | -0.57% | 201 |
| Dec 5, 2025 | 464.20 | 471.50 | 464.20 | 471.50 | 469.99 | 1.40% | 133 |
| Dec 4, 2025 | 473.45 | 474.10 | 465.00 | 465.00 | 463.51 | -1.37% | 95 |
| Dec 3, 2025 | 467.75 | 471.45 | 467.70 | 471.45 | 469.94 | 1.05% | 66 |
| Dec 2, 2025 | 466.65 | 469.60 | 466.55 | 466.55 | 465.06 | -1.27% | 47 |
| Dec 1, 2025 | 470.70 | 475.20 | 470.15 | 472.55 | 471.04 | -0.47% | 90 |