Mastercard Incorporated (M4I) Price History
Daily open, high, low, close and volume for Mastercard Incorporated (M4I) from 2025-10-13 to 2026-10-12, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-12 | €525.20 | €537.00 | €524.60 | €537.00 | 11 |
| 2026-10-09 | €511.00 | €513.80 | €511.00 | €513.80 | 100 |
| 2026-10-08 | €506.80 | €517.00 | €506.80 | €513.60 | 31 |
| 2026-10-07 | €502.80 | €511.00 | €502.80 | €511.00 | 70 |
| 2026-10-06 | €502.20 | €502.20 | €501.00 | €502.00 | 18 |
| 2026-10-05 | €491.20 | €503.40 | €487.30 | €503.40 | 120 |
| 2026-10-02 | €491.00 | €491.60 | €488.30 | €488.30 | 70 |
| 2026-10-01 | €487.90 | €487.90 | €487.90 | €487.90 | 0 |
| 2026-09-30 | €495.70 | €496.20 | €495.70 | €496.20 | 185 |
| 2026-09-29 | €497.70 | €503.80 | €497.30 | €497.30 | 158 |
| 2026-09-28 | €495.70 | €498.00 | €495.70 | €498.00 | 5 |
| 2026-09-25 | €495.10 | €495.10 | €495.10 | €495.10 | 3 |
| 2026-09-24 | €488.70 | €497.90 | €488.70 | €494.00 | 73 |
| 2026-09-23 | €487.00 | €490.00 | €486.00 | €486.00 | 61 |
| 2026-09-22 | €493.40 | €499.80 | €489.60 | €489.60 | 62 |
| 2026-09-21 | €496.00 | €496.00 | €490.80 | €492.20 | 43 |
| 2026-09-18 | €492.10 | €493.00 | €490.40 | €491.20 | 146 |
| 2026-09-17 | €495.20 | €496.00 | €490.00 | €493.70 | 29 |
| 2026-09-16 | €495.50 | €495.50 | €494.90 | €494.90 | 4 |
| 2026-09-15 | €495.40 | €495.40 | €495.00 | €495.00 | 40 |
| 2026-09-14 | €497.60 | €497.60 | €492.40 | €492.40 | 54 |
| 2026-09-11 | €486.50 | €487.20 | €486.50 | €487.20 | 8 |
| 2026-09-10 | €486.80 | €492.90 | €486.80 | €492.90 | 29 |
| 2026-09-09 | €489.40 | €492.10 | €486.00 | €487.50 | 189 |
| 2026-09-08 | €493.20 | €493.20 | €487.70 | €487.70 | 47 |
| 2026-09-07 | €496.90 | €499.40 | €495.60 | €495.60 | 49 |
| 2026-09-04 | €502.20 | €506.00 | €501.80 | €501.80 | 42 |
| 2026-09-03 | €505.20 | €505.80 | €502.00 | €505.60 | 23 |
| 2026-09-02 | €499.60 | €507.60 | €499.10 | €507.60 | 53 |
| 2026-09-01 | €505.80 | €509.80 | €505.80 | €505.80 | 72 |
| 2026-08-31 | €511.00 | €511.00 | €509.40 | €510.00 | 32 |
| 2026-08-28 | €505.80 | €515.00 | €505.80 | €515.00 | 113 |
| 2026-08-27 | €512.80 | €512.80 | €505.60 | €505.60 | 55 |
| 2026-08-26 | €511.60 | €514.60 | €510.80 | €512.00 | 235 |
| 2026-08-25 | €513.40 | €513.40 | €510.00 | €512.00 | 112 |
| 2026-08-24 | €496.80 | €512.80 | €496.80 | €512.80 | 280 |
| 2026-08-21 | €489.10 | €494.70 | €489.00 | €494.70 | 135 |
| 2026-08-20 | €493.40 | €493.40 | €489.00 | €489.00 | 18 |
| 2026-08-19 | €493.10 | €493.10 | €490.90 | €490.90 | 60 |
| 2026-08-18 | €482.30 | €498.00 | €482.30 | €498.00 | 72 |
| 2026-08-17 | €492.90 | €492.90 | €487.90 | €487.90 | 88 |
| 2026-08-14 | €489.60 | €493.50 | €488.90 | €488.90 | 213 |
| 2026-08-13 | €484.20 | €487.60 | €484.20 | €487.60 | 77 |
| 2026-08-12 | €485.50 | €485.50 | €481.40 | €485.10 | 211 |
| 2026-08-11 | €486.40 | €489.80 | €486.40 | €489.80 | 28 |
| 2026-08-10 | €486.00 | €489.40 | €483.90 | €487.30 | 205 |
| 2026-08-07 | €497.80 | €498.20 | €496.50 | €496.50 | 45 |
| 2026-08-06 | €492.80 | €497.00 | €492.00 | €492.00 | 42 |
| 2026-08-05 | €494.90 | €499.70 | €494.00 | €495.50 | 113 |
| 2026-08-04 | €495.40 | €495.70 | €491.10 | €494.80 | 90 |
| 2026-08-03 | €497.30 | €498.70 | €496.10 | €498.00 | 161 |
| 2026-07-31 | €497.70 | €503.80 | €495.00 | €495.00 | 63 |
| 2026-07-30 | €491.00 | €503.80 | €483.90 | €501.00 | 367 |
| 2026-07-29 | €491.70 | €500.00 | €491.70 | €500.00 | 32 |
| 2026-07-28 | €482.40 | €488.00 | €482.40 | €488.00 | 23 |
| 2026-07-27 | €468.90 | €487.10 | €468.90 | €487.10 | 92 |
| 2026-07-24 | €464.20 | €470.20 | €464.20 | €470.20 | 50 |
| 2026-07-23 | €462.90 | €462.90 | €462.90 | €462.90 | 0 |
| 2026-07-22 | €469.50 | €475.30 | €469.50 | €474.70 | 18 |
| 2026-07-21 | €482.80 | €482.80 | €470.00 | €470.00 | 193 |
| 2026-07-20 | €476.80 | €478.40 | €473.70 | €478.40 | 45 |
| 2026-07-17 | €477.10 | €477.10 | €475.40 | €475.40 | 6 |
| 2026-07-16 | €465.50 | €479.00 | €465.50 | €479.00 | 59 |
| 2026-07-15 | €469.40 | €472.00 | €469.40 | €470.40 | 30 |
| 2026-07-14 | €469.20 | €473.50 | €466.10 | €472.50 | 165 |
| 2026-07-13 | €466.50 | €473.00 | €460.30 | €473.00 | 65 |
| 2026-07-10 | €455.20 | €458.80 | €455.20 | €458.80 | 5 |
| 2026-07-09 | €454.30 | €454.30 | €453.60 | €453.80 | 120 |
| 2026-07-08 | €463.30 | €463.30 | €460.30 | €462.90 | 13 |
| 2026-07-07 | €463.90 | €465.20 | €456.40 | €459.00 | 79 |
| 2026-07-06 | €468.60 | €475.60 | €466.00 | €467.00 | 111 |
| 2026-07-03 | €473.10 | €475.00 | €468.00 | €472.40 | 150 |
| 2026-07-02 | €460.00 | €470.20 | €460.00 | €470.20 | 108 |
| 2026-07-01 | €447.60 | €466.30 | €446.70 | €466.30 | 205 |
| 2026-06-30 | €446.50 | €451.10 | €446.50 | €450.10 | 93 |
| 2026-06-29 | €438.90 | €450.40 | €436.70 | €450.40 | 217 |
| 2026-06-26 | €430.00 | €441.40 | €430.00 | €441.40 | 18 |
| 2026-06-25 | €431.70 | €435.50 | €431.70 | €431.70 | 161 |
| 2026-06-24 | €428.30 | €435.40 | €427.90 | €435.40 | 115 |
| 2026-06-23 | €422.90 | €429.30 | €422.30 | €426.80 | 87 |
| 2026-06-22 | €429.70 | €429.70 | €426.10 | €426.10 | 123 |
| 2026-06-19 | €425.20 | €430.70 | €422.10 | €429.00 | 120 |
| 2026-06-18 | €429.00 | €434.80 | €426.50 | €427.90 | 140 |
| 2026-06-17 | €431.00 | €434.30 | €429.30 | €431.10 | 93 |
| 2026-06-16 | €422.00 | €429.00 | €421.10 | €429.00 | 93 |
| 2026-06-15 | €423.00 | €423.80 | €421.80 | €421.80 | 81 |
| 2026-06-12 | €419.40 | €423.40 | €419.40 | €423.40 | 27 |
| 2026-06-11 | €423.30 | €427.50 | €421.40 | €421.40 | 61 |
| 2026-06-10 | €425.90 | €428.30 | €423.00 | €423.00 | 25 |
| 2026-06-09 | €420.10 | €427.70 | €418.30 | €427.70 | 78 |
| 2026-06-08 | €424.60 | €428.00 | €423.30 | €427.30 | 177 |
| 2026-06-05 | €411.40 | €422.50 | €411.40 | €422.50 | 22 |
| 2026-06-04 | €406.50 | €417.20 | €406.50 | €416.00 | 152 |
| 2026-06-03 | €409.40 | €412.50 | €400.00 | €408.40 | 140 |
| 2026-06-02 | €423.00 | €423.30 | €414.60 | €414.60 | 107 |
| 2026-06-01 | €423.30 | €424.00 | €422.10 | €422.10 | 9 |
| 2026-05-29 | €420.80 | €427.00 | €419.80 | €427.00 | 248 |
| 2026-05-28 | €424.70 | €428.90 | €422.30 | €422.30 | 43 |
| 2026-05-27 | €422.40 | €426.20 | €422.20 | €425.40 | 171 |
| 2026-05-26 | €425.40 | €429.30 | €424.60 | €424.60 | 70 |
| 2026-05-25 | €430.00 | €432.00 | €429.40 | €430.80 | 74 |
| 2026-05-22 | €429.70 | €429.70 | €428.60 | €428.60 | 2 |
| 2026-05-21 | €426.70 | €431.40 | €425.00 | €429.60 | 771 |
| 2026-05-20 | €432.40 | €434.70 | €432.40 | €434.70 | 38 |
| 2026-05-19 | €431.70 | €437.70 | €431.70 | €437.50 | 101 |
| 2026-05-18 | €421.80 | €430.20 | €421.80 | €427.60 | 69 |
| 2026-05-15 | €419.90 | €430.50 | €419.60 | €430.50 | 168 |
| 2026-05-14 | €418.20 | €421.30 | €418.00 | €421.30 | 56 |
| 2026-05-13 | €425.00 | €425.50 | €420.70 | €420.70 | 1,304 |
| 2026-05-12 | €421.00 | €428.20 | €421.00 | €428.20 | 62 |
| 2026-05-11 | €419.70 | €422.10 | €419.70 | €422.10 | 68 |
| 2026-05-08 | €426.20 | €428.90 | €417.00 | €419.40 | 151 |
| 2026-05-07 | €417.30 | €427.00 | €417.10 | €427.00 | 136 |
| 2026-05-06 | €423.30 | €426.60 | €416.50 | €418.10 | 371 |
| 2026-05-05 | €431.20 | €433.90 | €427.30 | €429.00 | 148 |
| 2026-05-04 | €421.50 | €433.70 | €421.50 | €433.70 | 153 |
| 2026-04-30 | €456.00 | €456.10 | €432.50 | €432.50 | 79 |
| 2026-04-29 | €441.00 | €453.10 | €441.00 | €451.00 | 144 |
| 2026-04-28 | €430.70 | €439.30 | €430.70 | €439.30 | 32 |
| 2026-04-27 | €431.40 | €431.90 | €426.90 | €431.90 | 88 |
| 2026-04-24 | €428.90 | €431.90 | €428.40 | €428.40 | 21 |
| 2026-04-23 | €433.50 | €435.40 | €433.50 | €433.50 | 19 |
| 2026-04-22 | €435.70 | €438.90 | €432.80 | €432.80 | 27 |
| 2026-04-21 | €437.80 | €441.30 | €436.00 | €436.00 | 189 |
| 2026-04-20 | €439.60 | €444.10 | €439.60 | €440.00 | 60 |
| 2026-04-17 | €442.50 | €446.00 | €439.40 | €446.00 | 71 |
| 2026-04-16 | €442.70 | €445.20 | €440.00 | €442.40 | 143 |
| 2026-04-15 | €433.60 | €437.00 | €433.00 | €433.00 | 75 |
| 2026-04-14 | €433.80 | €433.80 | €429.10 | €432.20 | 130 |
| 2026-04-13 | €422.70 | €430.30 | €422.70 | €430.30 | 292 |
| 2026-04-10 | €429.10 | €432.30 | €426.70 | €426.70 | 88 |
| 2026-04-09 | €432.90 | €434.60 | €428.50 | €428.50 | 138 |
| 2026-04-08 | €436.00 | €436.00 | €433.20 | €435.30 | 123 |
| 2026-04-07 | €434.60 | €434.60 | €429.00 | €429.00 | 127 |
| 2026-04-02 | €422.85 | €427.00 | €422.00 | €426.90 | 579 |
| 2026-04-01 | €431.80 | €431.80 | €426.40 | €426.40 | 7 |
| 2026-03-31 | €432.20 | €432.25 | €427.90 | €428.55 | 213 |
| 2026-03-30 | €418.30 | €431.60 | €418.30 | €431.60 | 242 |
| 2026-03-27 | €434.15 | €434.15 | €417.40 | €417.40 | 56 |
| 2026-03-26 | €431.95 | €435.65 | €431.95 | €435.65 | 5 |
| 2026-03-25 | €430.75 | €434.15 | €430.50 | €434.15 | 112 |
| 2026-03-24 | €430.05 | €432.75 | €428.25 | €428.25 | 17 |
| 2026-03-23 | €426.35 | €437.75 | €422.65 | €431.40 | 348 |
| 2026-03-20 | €425.90 | €430.35 | €422.65 | €430.35 | 172 |
| 2026-03-19 | €426.40 | €429.35 | €424.00 | €424.00 | 110 |
| 2026-03-18 | €439.20 | €442.00 | €425.95 | €425.95 | 147 |
| 2026-03-17 | €439.45 | €444.75 | €439.45 | €443.80 | 45 |
| 2026-03-16 | €436.45 | €440.45 | €435.35 | €439.70 | 110 |
| 2026-03-13 | €430.60 | €436.20 | €430.60 | €434.80 | 106 |
| 2026-03-12 | €432.35 | €441.30 | €432.35 | €433.00 | 140 |
| 2026-03-11 | €441.75 | €443.05 | €438.25 | €438.25 | 120 |
| 2026-03-10 | €443.25 | €443.70 | €442.55 | €443.70 | 54 |
| 2026-03-09 | €447.80 | €447.80 | €440.60 | €442.55 | 119 |
| 2026-03-06 | €450.75 | €455.20 | €450.75 | €455.10 | 165 |
| 2026-03-05 | €448.30 | €451.75 | €446.20 | €451.15 | 107 |
| 2026-03-04 | €448.10 | €451.20 | €448.10 | €449.45 | 152 |
| 2026-03-03 | €439.80 | €451.70 | €439.80 | €451.70 | 160 |
| 2026-03-02 | €434.25 | €438.35 | €434.25 | €437.10 | 214 |
| 2026-02-27 | €433.70 | €436.95 | €431.65 | €436.70 | 139 |
| 2026-02-26 | €429.15 | €436.00 | €428.35 | €435.00 | 181 |
| 2026-02-25 | €423.40 | €431.30 | €423.00 | €431.30 | 179 |
| 2026-02-24 | €420.50 | €422.80 | €418.75 | €419.80 | 243 |
| 2026-02-23 | €444.00 | €444.75 | €420.00 | €421.80 | 413 |
| 2026-02-20 | €445.15 | €445.65 | €441.30 | €445.65 | 131 |
| 2026-02-19 | €446.75 | €446.95 | €441.40 | €441.65 | 158 |
| 2026-02-18 | €439.75 | €440.80 | €439.75 | €440.20 | 220 |
| 2026-02-17 | €434.75 | €440.00 | €434.75 | €439.50 | 206 |
| 2026-02-16 | €438.85 | €438.85 | €434.65 | €434.65 | 229 |
| 2026-02-13 | €442.85 | €444.10 | €442.85 | €444.10 | 7 |
| 2026-02-12 | €452.45 | €453.45 | €452.25 | €453.45 | 20 |
| 2026-02-11 | €452.60 | €452.60 | €450.30 | €450.30 | 21 |
| 2026-02-10 | €447.85 | €458.50 | €447.85 | €456.10 | 294 |
| 2026-02-09 | €464.80 | €464.80 | €451.35 | €451.35 | 54 |
| 2026-02-06 | €465.20 | €465.45 | €457.05 | €457.05 | 23 |
| 2026-02-05 | €471.25 | €472.00 | €466.10 | €468.60 | 63 |
| 2026-02-04 | €464.60 | €467.55 | €463.15 | €466.25 | 120 |
| 2026-02-03 | €472.85 | €473.25 | €466.25 | €466.25 | 3,066 |
| 2026-02-02 | €453.00 | €463.60 | €451.15 | €463.60 | 64 |
| 2026-01-30 | €451.95 | €454.80 | €447.20 | €453.40 | 246 |
| 2026-01-29 | €434.15 | €449.50 | €433.95 | €448.90 | 505 |
| 2026-01-28 | €433.45 | €436.60 | €432.95 | €436.60 | 64 |
| 2026-01-27 | €443.65 | €447.75 | €435.85 | €436.70 | 249 |
| 2026-01-26 | €441.15 | €445.90 | €441.00 | €441.00 | 181 |
| 2026-01-23 | €452.85 | €455.05 | €450.00 | €450.00 | 101 |
| 2026-01-22 | €450.45 | €453.45 | €446.55 | €446.55 | 130 |
| 2026-01-21 | €453.20 | €455.00 | €451.05 | €455.00 | 171 |
| 2026-01-20 | €459.00 | €459.00 | €452.50 | €452.80 | 266 |
| 2026-01-19 | €458.95 | €461.05 | €457.05 | €457.05 | 245 |
| 2026-01-16 | €466.90 | €469.35 | €464.40 | €464.50 | 131 |
| 2026-01-15 | €468.70 | €473.10 | €467.05 | €467.05 | 141 |
| 2026-01-14 | €465.45 | €470.00 | €463.20 | €463.65 | 250 |
| 2026-01-13 | €483.75 | €484.95 | €460.05 | €468.55 | 446 |
| 2026-01-12 | €489.70 | €489.70 | €479.55 | €483.50 | 287 |
| 2026-01-09 | €496.25 | €499.65 | €495.25 | €499.25 | 105 |
| 2026-01-08 | €495.20 | €503.50 | €495.20 | €503.20 | 198 |
| 2026-01-07 | €494.10 | €497.45 | €494.10 | €497.45 | 313 |
| 2026-01-06 | €483.35 | €496.40 | €483.35 | €496.40 | 105 |
| 2026-01-05 | €484.00 | €490.80 | €478.05 | €487.40 | 134 |
| 2026-01-02 | €486.20 | €489.30 | €478.60 | €481.15 | 171 |
| 2025-12-30 | €487.80 | €492.65 | €487.80 | €492.65 | 124 |
| 2025-12-29 | €492.75 | €493.35 | €490.30 | €492.15 | 234 |
| 2025-12-23 | €487.95 | €491.35 | €487.95 | €490.25 | 42 |
| 2025-12-22 | €490.75 | €492.00 | €485.40 | €492.00 | 340 |
| 2025-12-19 | €482.40 | €482.70 | €482.40 | €482.70 | 17 |
| 2025-12-18 | €481.60 | €481.60 | €481.60 | €481.60 | 0 |
| 2025-12-17 | €482.90 | €486.45 | €482.85 | €483.65 | 384 |
| 2025-12-16 | €481.65 | €485.70 | €480.50 | €480.50 | 129 |
| 2025-12-15 | €487.85 | €490.80 | €484.10 | €484.10 | 120 |
| 2025-12-12 | €480.15 | €483.75 | €479.80 | €479.80 | 71 |
| 2025-12-11 | €456.05 | €477.20 | €456.05 | €477.20 | 226 |
| 2025-12-10 | €460.50 | €464.55 | €460.00 | €463.60 | 57 |
| 2025-12-09 | €462.85 | €466.35 | €462.45 | €462.45 | 57 |
| 2025-12-08 | €466.75 | €469.55 | €466.75 | €468.80 | 201 |
| 2025-12-05 | €464.20 | €471.50 | €464.20 | €471.50 | 133 |
| 2025-12-04 | €473.45 | €474.10 | €465.00 | €465.00 | 95 |
| 2025-12-03 | €467.75 | €471.45 | €467.70 | €471.45 | 66 |
| 2025-12-02 | €466.65 | €469.60 | €466.55 | €466.55 | 47 |
| 2025-12-01 | €470.70 | €475.20 | €470.15 | €472.55 | 90 |
| 2025-11-28 | €469.10 | €475.60 | €469.10 | €474.80 | 1,576 |
| 2025-11-27 | €468.25 | €474.00 | €468.25 | €473.50 | 197 |
| 2025-11-26 | €471.30 | €473.50 | €470.20 | €473.50 | 105 |
| 2025-11-25 | €464.90 | €474.05 | €464.90 | €474.05 | 90 |
| 2025-11-24 | €474.00 | €474.00 | €466.35 | €466.35 | 104 |
| 2025-11-21 | €456.85 | €472.85 | €456.85 | €470.00 | 61 |
| 2025-11-20 | €466.80 | €466.80 | €462.00 | €462.00 | 69 |
| 2025-11-19 | €453.35 | €457.50 | €453.35 | €456.75 | 202 |
| 2025-11-18 | €460.00 | €460.05 | €457.30 | €457.45 | 86 |
| 2025-11-17 | €469.80 | €471.20 | €463.80 | €463.80 | 86 |
| 2025-11-14 | €475.55 | €479.45 | €472.10 | €472.10 | 37 |
| 2025-11-13 | €483.50 | €485.45 | €481.10 | €483.60 | 64 |
| 2025-11-12 | €482.00 | €484.00 | €480.00 | €480.95 | 78 |
| 2025-11-11 | €476.50 | €480.05 | €474.05 | €480.05 | 1,122 |
| 2025-11-10 | €478.75 | €478.75 | €476.60 | €476.60 | 149 |
| 2025-11-07 | €479.05 | €479.05 | €477.60 | €477.60 | 13 |
| 2025-11-06 | €478.60 | €482.15 | €476.85 | €477.35 | 77 |
| 2025-11-05 | €479.25 | €483.20 | €479.25 | €479.70 | 52 |
| 2025-11-04 | €468.00 | €481.20 | €468.00 | €481.20 | 155 |
| 2025-11-03 | €479.00 | €479.00 | €471.65 | €471.65 | 272 |
| 2025-10-31 | €478.85 | €481.65 | €472.00 | €481.65 | 142 |
| 2025-10-30 | €475.45 | €480.90 | €475.10 | €475.10 | 48 |
| 2025-10-29 | €485.90 | €488.25 | €474.05 | €480.40 | 274 |
| 2025-10-28 | €489.10 | €492.15 | €487.05 | €487.05 | 87 |
| 2025-10-27 | €494.00 | €495.25 | €489.95 | €489.95 | 131 |
| 2025-10-24 | €493.60 | €496.40 | €492.60 | €496.40 | 4 |
| 2025-10-23 | €491.30 | €495.45 | €491.00 | €495.45 | 24 |
| 2025-10-22 | €495.35 | €495.35 | €491.95 | €493.40 | 49 |
| 2025-10-21 | €485.35 | €494.95 | €485.35 | €494.10 | 85 |
| 2025-10-20 | €483.90 | €485.80 | €479.40 | €485.80 | 131 |
| 2025-10-17 | €464.90 | €479.80 | €464.90 | €479.80 | 57 |
| 2025-10-16 | €481.05 | €484.40 | €478.30 | €478.30 | 105 |
| 2025-10-15 | €488.50 | €489.55 | €486.05 | €486.55 | 139 |
| 2025-10-14 | €478.30 | €487.05 | €478.30 | €487.05 | 196 |
| 2025-10-13 | €483.90 | €486.65 | €483.15 | €484.95 | 39 |