Mastercard Incorporated - M4I.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2025	493.9	494.8	494.8	495.3	492.7	350
October 22, 2025	493.6	495.1	495.1	495.95	492.75	216
October 21, 2025	484.8	493.45	493.45	495.05	484.8	428
October 20, 2025	482.05	481.65	481.65	482.45	476.2	148
October 17, 2025	467.75	479.2	479.2	480.65	464.45	973
October 16, 2025	483.75	476.35	476.35	484.3	475	252
October 15, 2025	489.25	488	488	489.65	487.1	431
October 14, 2025	481.2	486	486	487.95	480.4	780
October 13, 2025	481.95	487.2	487.2	488.2	479.5	1,285
October 10, 2025	489.8	483.55	483.55	491.75	483.55	1,204
October 09, 2025	495	496.1	496.1	499.1	494.15	204
October 08, 2025	500.1	499.2	498.54	501	497.45	290
October 07, 2025	494.05	500.1	499.44	501.9	493.35	262
October 06, 2025	495.85	493.2	492.55	498	487	584
October 03, 2025	490.75	493.35	493.35	495	490.75	308
October 02, 2025	488.65	489.95	489.95	491.55	482.9	763
October 01, 2025	482	489.25	489.25	489.25	480.6	336
September 30, 2025	483.75	482.55	482.55	485.05	481.6	252
September 29, 2025	483.45	484.3	484.3	484.5	480	147
September 26, 2025	484.9	484.6	484.6	486.75	482.95	120
September 25, 2025	484.35	486.5	486.5	487.2	482.5	289
September 24, 2025	485.05	483.55	483.55	487.45	481.55	383
September 23, 2025	496.55	489.15	489.15	496.9	488.8	228
September 22, 2025	494.8	497.7	497.7	498.45	494.4	219
September 19, 2025	500	497.35	497.35	501.5	495.75	134
September 18, 2025	509.4	507.1	507.1	510.9	505.9	707
September 17, 2025	493.25	502.9	502.9	502.9	493	831
September 16, 2025	494.25	492.1	492.1	496.4	488.8	317
September 15, 2025	497.55	495.7	495.7	498.95	493.6	453
September 12, 2025	501.2	497.15	497.15	502.6	497.15	153
September 11, 2025	495.45	499.45	499.45	499.45	494.1	433
September 10, 2025	499.7	489.1	489.1	500.1	487.6	1,543
September 09, 2025	500.9	502.7	502.7	503.5	497.45	83
September 08, 2025	499.25	498.75	498.75	500.2	494.8	625
September 05, 2025	509.2	496.65	496.65	512.3	496.35	408
September 04, 2025	506	510	510	510	504.8	233
September 03, 2025	505.8	506.7	506.7	508	503.4	788
September 02, 2025	511.7	504	504	511.7	504	243
September 01, 2025	510.1	511.8	511.8	512.9	508	282
August 29, 2025	505.8	508.9	508.9	508.9	504	138
August 28, 2025	508.8	506.6	506.6	511.3	506.3	440
August 27, 2025	508.6	511.1	511.1	512.4	506.6	455
August 26, 2025	509.2	505.6	505.6	511.5	505	180
August 25, 2025	510.5	508.9	508.9	513.1	508.2	283
August 22, 2025	508.8	510.6	510.6	516	508.8	310
August 21, 2025	507.8	508.2	508.2	508.2	502.6	81
August 20, 2025	500.6	506.6	506.6	508.5	500.6	435
August 19, 2025	501.1	504.7	504.7	506.5	499.5	195
August 18, 2025	497.25	499.6	499.6	500.6	495.35	288
August 15, 2025	498.9	498.5	498.5	502.2	498.45	432
August 14, 2025	495.55	495.6	495.6	497.45	493	345
August 13, 2025	491.65	492.65	492.65	495.35	490	617
August 12, 2025	496.8	493.2	493.2	496.8	490.75	653
August 11, 2025	494.55	491.25	491.25	496	491.25	258
August 08, 2025	480.25	487.15	487.15	488.9	480.25	104
August 07, 2025	488.45	485.3	485.3	492.5	485.3	364
August 06, 2025	488.5	488.55	488.55	491.55	486.05	471
August 05, 2025	491.65	489	489	494.8	487.6	447
August 04, 2025	485.15	489.05	489.05	490.7	484.2	504
August 01, 2025	495.65	483.65	483.65	496.25	482.85	906

Mastercard Incorporated (M4I.DE) XETRA