Mastercard (M4I.DE)
512.70
-0.40 (-0.08%)
At close: Mar 06, 2025, 5:23 PM
M4I.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 524.00 | 526.00 | 505.40 | 513.10 | -16.30 | -3.08% | 3,471 |
| Mar 4, 2025 | 547.20 | 548.20 | 529.30 | 529.40 | -21.50 | -3.90% | 2,115 |
| Mar 3, 2025 | 553.50 | 557.50 | 549.70 | 550.90 | 5.60 | 1.03% | 1,461 |
| Feb 28, 2025 | 544.00 | 548.20 | 542.30 | 545.30 | -3.20 | -0.58% | 560 |
| Feb 27, 2025 | 535.80 | 549.90 | 535.80 | 548.50 | 12.30 | 2.29% | 584 |
| Feb 26, 2025 | 536.80 | 539.30 | 536.00 | 536.20 | 8.80 | 1.67% | 2,463 |
| Feb 25, 2025 | 534.70 | 535.00 | 526.70 | 527.40 | -7.10 | -1.33% | 665 |
| Feb 24, 2025 | 533.10 | 536.50 | 532.30 | 534.50 | -4.60 | -0.85% | 778 |
| Feb 21, 2025 | 536.10 | 541.70 | 533.00 | 539.10 | 3.70 | 0.69% | 2,837 |
| Feb 20, 2025 | 545.50 | 545.50 | 535.40 | 535.40 | -9.70 | -1.78% | 118 |
| Feb 19, 2025 | 542.70 | 547.20 | 538.90 | 545.10 | 6.70 | 1.24% | 662 |
| Feb 18, 2025 | 540.70 | 543.50 | 537.70 | 538.40 | -0.60 | -0.11% | 451 |
| Feb 17, 2025 | 542.70 | 547.00 | 535.80 | 539.00 | -0.30 | -0.06% | 1,014 |
| Feb 14, 2025 | 540.50 | 543.20 | 538.00 | 539.30 | -4.20 | -0.77% | 285 |
| Feb 13, 2025 | 544.00 | 545.30 | 539.90 | 543.50 | 2.80 | 0.52% | 918 |
| Feb 12, 2025 | 544.70 | 546.50 | 540.70 | 540.70 | -1.60 | -0.30% | 612 |
| Feb 11, 2025 | 547.00 | 551.30 | 541.10 | 542.30 | -2.20 | -0.40% | 727 |
| Feb 10, 2025 | 549.50 | 549.50 | 544.50 | 544.50 | -6.20 | -1.13% | 451 |
| Feb 7, 2025 | 545.80 | 550.70 | 545.80 | 550.70 | 4.10 | 0.75% | 419 |
| Feb 6, 2025 | 552.00 | 552.00 | 545.00 | 546.60 | 7.80 | 1.45% | 332 |
| Feb 5, 2025 | 538.60 | 541.00 | 535.60 | 538.80 | -0.70 | -0.13% | 444 |
| Feb 4, 2025 | 549.80 | 551.00 | 538.40 | 539.50 | -5.00 | -0.92% | 707 |
| Feb 3, 2025 | 535.90 | 544.50 | 532.60 | 544.50 | 5.70 | 1.06% | 751 |
| Jan 31, 2025 | 545.10 | 548.70 | 538.70 | 538.80 | -11.20 | -2.04% | 803 |
| Jan 30, 2025 | 529.80 | 551.70 | 527.10 | 550.00 | 22.40 | 4.25% | 2,978 |
| Jan 29, 2025 | 528.90 | 529.00 | 523.70 | 527.60 | 0.50 | 0.09% | 839 |
| Jan 28, 2025 | 519.10 | 527.80 | 519.10 | 527.10 | 12.60 | 2.45% | 1,055 |
| Jan 27, 2025 | 505.30 | 514.50 | 504.30 | 514.50 | 5.40 | 1.06% | 1,184 |
| Jan 24, 2025 | 510.70 | 511.30 | 506.60 | 509.10 | -1.40 | -0.27% | 531 |
| Jan 23, 2025 | 508.50 | 512.80 | 506.40 | 510.50 | 2.00 | 0.39% | 394 |
| Jan 22, 2025 | 508.00 | 509.20 | 505.00 | 508.50 | 1.30 | 0.26% | 624 |
| Jan 21, 2025 | 506.60 | 511.30 | 506.10 | 507.20 | -3.30 | -0.65% | 491 |
| Jan 20, 2025 | 511.00 | 513.90 | 506.60 | 510.50 | -0.60 | -0.12% | 448 |
| Jan 17, 2025 | 509.80 | 512.50 | 506.90 | 511.10 | 1.10 | 0.22% | 278 |
| Jan 16, 2025 | 508.00 | 511.60 | 506.80 | 510.00 | 4.70 | 0.93% | 196 |
| Jan 15, 2025 | 493.10 | 505.30 | 493.05 | 505.30 | 14.50 | 2.95% | 347 |
| Jan 14, 2025 | 495.40 | 495.40 | 490.80 | 490.80 | -3.35 | -0.68% | 589 |
| Jan 13, 2025 | 492.10 | 496.80 | 492.10 | 494.15 | -0.25 | -0.05% | 1,299 |
| Jan 10, 2025 | 500.70 | 501.70 | 494.20 | 494.40 | -7.90 | -1.57% | 516 |
| Jan 9, 2025 | 501.50 | 504.90 | 498.00 | 502.30 | 0.80 | 0.16% | 246 |
| Jan 8, 2025 | 497.10 | 501.50 | 495.45 | 501.50 | 4.60 | 0.93% | 258 |
| Jan 7, 2025 | 492.70 | 497.85 | 491.05 | 496.90 | -1.20 | -0.24% | 899 |
| Jan 6, 2025 | 504.10 | 508.60 | 498.10 | 498.10 | -8.10 | -1.60% | 708 |
| Jan 3, 2025 | 511.80 | 512.10 | 502.60 | 506.20 | -7.40 | -1.44% | 843 |
| Jan 2, 2025 | 511.50 | 515.00 | 508.80 | 513.60 | 7.60 | 1.50% | 839 |
| Dec 30, 2024 | 509.20 | 510.70 | 506.00 | 506.00 | -6.20 | -1.21% | 386 |
| Dec 27, 2024 | 511.20 | 515.60 | 510.10 | 512.20 | 8.40 | 1.67% | 243 |
| Dec 23, 2024 | 510.90 | 510.90 | 501.90 | 503.80 | -3.70 | -0.73% | 130 |
| Dec 20, 2024 | 502.00 | 507.50 | 500.00 | 507.50 | -0.10 | -0.02% | 497 |
| Dec 19, 2024 | 505.80 | 509.30 | 500.50 | 507.60 | -3.70 | -0.72% | 785 |