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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	468.25	465.1	465.1	471.45	463	1,725
January 13, 2026	485.4	465.5	465.5	487.95	458.4	2,154
January 12, 2026	490.4	484.3	484.3	491.55	478.85	1,382
January 09, 2026	497.25	497.5	497.5	499.95	496.1	98
January 08, 2026	496.9	501	500.25	503.9	493.75	1,337
January 07, 2026	495.45	499.75	499	499.75	494.35	459
January 06, 2026	486.5	492.6	491.87	495	484	563
January 05, 2026	480.15	489.95	489.22	490.15	476.05	2,969
January 02, 2026	489.9	480.4	480.4	489.9	478.25	508
December 30, 2025	491.95	490.8	490.8	491.95	489.4	110
December 29, 2025	487.85	491.95	491.95	493.65	487.85	369
December 23, 2025	490.3	490.75	490.75	491.25	488.55	75
December 22, 2025	489.95	491.35	491.35	492.4	486.2	597
December 19, 2025	483.45	485.35	485.35	485.35	481.75	262
December 18, 2025	482.3	483.75	483.75	484.35	479.9	371
December 17, 2025	482.1	484.6	484.6	485.2	481.8	80
December 16, 2025	481.8	481.95	481.95	484.5	477.05	148
December 15, 2025	488.4	485.35	485.35	489.15	484.85	632
December 12, 2025	480.05	487.2	487.2	487.3	479.95	753
December 11, 2025	461.35	473.65	473.65	473.65	460.05	453
December 10, 2025	463.45	466.65	466.65	467.05	463.2	128
December 09, 2025	464.6	464.65	464.65	465.9	461.95	479
December 08, 2025	471.5	471.5	471.5	471.5	471.5	363
December 05, 2025	464.9	471.5	471.5	471.5	464.5	559
December 04, 2025	473.45	466.55	466.55	476.5	466.55	442
December 03, 2025	471.7	472.55	472.55	472.9	469.3	686
December 02, 2025	470.05	476	476	476.9	466.1	691
December 01, 2025	473.65	472.1	472.1	473.65	469.9	389
November 28, 2025	471.5	474.7	474.7	474.9	470.5	559
November 27, 2025	472.15	471.75	471.75	473.05	471	237
November 26, 2025	473.75	470.8	470.8	475.35	470.8	497
November 25, 2025	469.8	472.1	472.1	472.75	464.7	880
November 24, 2025	472	468.75	468.75	472	468.1	455
November 21, 2025	460.9	468.65	468.65	470.6	460	807
November 20, 2025	463.95	463	463	466.6	461.25	1,324
November 19, 2025	454.55	456.95	456.95	458	454.55	1,083
November 18, 2025	463.3	456.55	456.55	463.3	455	450
November 17, 2025	471.4	467.45	467.45	475.05	467.4	473
November 14, 2025	477.1	474.35	474.35	480.15	472.4	561
November 13, 2025	483.9	478.65	478.65	484.6	478.65	2,444
November 12, 2025	481.05	484.9	484.9	488	479.6	246
November 11, 2025	476.3	477.45	477.45	477.5	474.35	242
November 10, 2025	478.3	477.25	477.25	479.65	476	271
November 07, 2025	477.65	477.65	477.65	477.65	477.65	341
November 06, 2025	480.1	477.65	477.65	480.55	477.65	107
November 05, 2025	481.5	479.7	479.7	482.95	479.55	426
November 04, 2025	470	481	481	481	469.7	866
November 03, 2025	478.7	474.5	474.5	480.35	470	384
October 31, 2025	478.4	479.45	479.45	479.45	471.85	970
October 30, 2025	476.85	482.45	482.45	485.45	475	617
October 29, 2025	489.95	476.5	476.5	489.95	476.25	1,032
October 28, 2025	491.35	488.3	488.3	491.35	487.5	151
October 27, 2025	497.85	492.6	492.6	497.85	488	715
October 24, 2025	496.95	495.3	495.3	498.7	493.45	290
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

Mastercard Incorporated (M4I.DE) XETRA