Mastercard Incorporated (BIT:1MA)
Italy · Delayed Price · Currency is EUR 448.90
-3.35 (-0.74%)
At close: Jan 22, 2026
Mastercard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 453.10 | 456.70 | 452.25 | 452.25 | 452.25 | -0.70% | 77 |
| Jan 20, 2026 | 458.00 | 458.00 | 451.05 | 455.45 | 455.45 | -1.12% | 68 |
| Jan 19, 2026 | 499.00 | 499.00 | 459.80 | 460.60 | 460.60 | -1.42% | 80 |
| Jan 16, 2026 | 469.50 | 469.70 | 467.65 | 467.25 | 467.25 | -0.37% | 52 |
| Jan 15, 2026 | 470.00 | 472.05 | 469.00 | 469.00 | 469.00 | 0.54% | 35 |
| Jan 14, 2026 | 470.25 | 470.25 | 464.15 | 466.50 | 466.50 | 0.51% | 51 |
| Jan 13, 2026 | 488.90 | 488.90 | 459.00 | 464.15 | 464.15 | -3.93% | 105 |
| Jan 12, 2026 | 488.50 | 488.50 | 477.00 | 483.15 | 483.15 | -2.89% | 36 |
| Jan 9, 2026 | 498.10 | 498.10 | 498.10 | 497.55 | 497.55 | 1.93% | 18 |
| Jan 8, 2026 | 496.70 | 499.95 | 471.85 | 488.15 | 488.15 | -1.72% | 14 |
| Jan 7, 2026 | 496.85 | 498.40 | 494.70 | 496.70 | 495.96 | 0.76% | 20 |
| Jan 6, 2026 | 485.75 | 494.35 | 483.35 | 492.95 | 492.21 | 1.01% | 16 |
| Jan 5, 2026 | 482.70 | 487.10 | 479.50 | 488.00 | 487.27 | 1.49% | 48 |
| Jan 2, 2026 | 507.70 | 507.70 | 478.70 | 480.85 | 480.13 | -1.95% | 112 |
| Dec 30, 2025 | 506.60 | 506.60 | 489.05 | 490.40 | 489.66 | -0.30% | 27 |
| Dec 29, 2025 | 509.00 | 516.60 | 490.30 | 491.90 | 491.16 | 0.32% | 42 |
| Dec 23, 2025 | 489.62 | 489.62 | 489.62 | 490.35 | 489.62 | -0.13% | - |
| Dec 22, 2025 | 487.10 | 491.00 | 487.10 | 491.00 | 490.26 | 1.41% | 33 |
| Dec 19, 2025 | 484.50 | 484.95 | 481.80 | 484.15 | 483.42 | 0.13% | 9 |
| Dec 18, 2025 | 438.25 | 481.25 | 438.25 | 483.50 | 482.78 | -0.24% | 29 |
| Dec 17, 2025 | 483.92 | 483.92 | 483.92 | 484.65 | 483.92 | 0.76% | - |
| Dec 16, 2025 | 480.28 | 480.28 | 480.28 | 481.00 | 480.28 | -0.99% | - |
| Dec 15, 2025 | 487.65 | 489.15 | 485.00 | 485.80 | 485.07 | -0.27% | 116 |
| Dec 12, 2025 | 477.85 | 481.55 | 477.85 | 487.10 | 486.37 | 2.94% | 121 |
| Dec 11, 2025 | 462.60 | 470.65 | 461.10 | 473.20 | 472.49 | 1.40% | 27 |
| Dec 10, 2025 | 465.10 | 467.50 | 463.60 | 466.65 | 465.95 | 0.39% | 21 |
| Dec 9, 2025 | 464.20 | 465.70 | 464.20 | 464.85 | 464.15 | 0.20% | 11 |
| Dec 8, 2025 | 470.20 | 471.00 | 470.20 | 463.90 | 463.20 | -1.58% | 43 |
| Dec 5, 2025 | 470.55 | 471.75 | 470.55 | 471.35 | 470.64 | 1.01% | 3 |
| Dec 4, 2025 | 476.30 | 477.35 | 469.15 | 466.65 | 465.95 | -1.36% | 18 |
| Dec 3, 2025 | 472.35 | 473.10 | 471.95 | 473.10 | 472.39 | -0.63% | 3 |
| Dec 2, 2025 | 474.05 | 474.05 | 474.05 | 476.10 | 475.39 | 0.89% | 1 |
| Dec 1, 2025 | 471.60 | 473.45 | 471.60 | 471.90 | 471.19 | -0.95% | 9 |
| Nov 28, 2025 | 473.20 | 474.00 | 473.20 | 476.45 | 475.74 | 0.96% | 4 |
| Nov 27, 2025 | 473.00 | 473.00 | 470.55 | 471.90 | 471.19 | 0.29% | 4 |
| Nov 26, 2025 | 471.15 | 471.15 | 471.15 | 470.55 | 469.84 | -0.12% | 6 |
| Nov 25, 2025 | 466.45 | 472.30 | 466.45 | 471.10 | 470.39 | 0.40% | 25 |
| Nov 24, 2025 | 471.05 | 471.05 | 471.05 | 469.20 | 468.50 | 0.04% | 3 |
| Nov 21, 2025 | 462.00 | 462.00 | 462.00 | 469.00 | 468.30 | 1.59% | 3 |
| Nov 20, 2025 | 465.95 | 465.95 | 463.50 | 461.65 | 460.96 | 1.05% | 26 |
| Nov 19, 2025 | 456.95 | 458.80 | 456.95 | 456.85 | 456.17 | -0.05% | 68 |
| Nov 18, 2025 | 464.00 | 464.00 | 460.00 | 457.10 | 456.41 | -2.30% | 62 |
| Nov 17, 2025 | 474.65 | 474.65 | 470.00 | 467.85 | 467.15 | -1.46% | 35 |
| Nov 14, 2025 | 475.55 | 475.55 | 475.55 | 474.80 | 474.09 | -0.83% | 3 |
| Nov 13, 2025 | 484.55 | 484.55 | 483.35 | 478.75 | 478.03 | -1.39% | 24 |
| Nov 12, 2025 | 484.05 | 486.25 | 483.65 | 485.50 | 484.77 | 1.78% | 48 |
| Nov 11, 2025 | 478.35 | 478.35 | 476.55 | 477.00 | 476.29 | -0.21% | 11 |
| Nov 10, 2025 | 479.65 | 480.05 | 476.95 | 478.00 | 477.28 | -0.18% | 85 |
| Nov 7, 2025 | 480.00 | 482.05 | 479.80 | 478.85 | 478.13 | 0.22% | 35 |
| Nov 6, 2025 | 482.75 | 482.75 | 478.30 | 477.80 | 477.08 | -0.51% | 58 |