Mastercard Incorporated (BIT:1MA)
Italy · Delayed Price · Currency is EUR 489.55
0.00 (0.00%)
Last updated: Sep 12, 2025, 9:00 AM CET
Mastercard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 490.65 | 492.10 | 490.65 | 492.10 | - | -0.74% | 3 |
| Sep 15, 2025 | 493.60 | 495.75 | 493.60 | 495.75 | - | 1.27% | 5 |
| Sep 12, 2025 | 489.55 | 489.55 | 489.55 | 489.55 | - | - | - |
| Sep 11, 2025 | 489.55 | 489.55 | 489.55 | 489.55 | - | - | - |
| Sep 10, 2025 | 499.70 | 499.70 | 489.55 | 489.55 | - | -2.60% | 14 |
| Sep 9, 2025 | 499.90 | 503.00 | 499.90 | 502.60 | - | 1.48% | 23 |
| Sep 8, 2025 | 495.25 | 495.25 | 495.25 | 495.25 | - | - | - |
| Sep 5, 2025 | 509.90 | 512.50 | 495.25 | 495.25 | - | -2.85% | 17 |
| Sep 4, 2025 | 509.10 | 509.80 | 509.10 | 509.80 | - | 0.67% | 6 |
| Sep 3, 2025 | 506.20 | 509.20 | 506.20 | 506.40 | - | -1.04% | 11 |
| Sep 2, 2025 | 511.70 | 511.70 | 511.70 | 511.70 | - | - | - |
| Sep 1, 2025 | 509.00 | 511.70 | 506.50 | 511.70 | - | 0.53% | 4 |
| Aug 29, 2025 | 510.40 | 510.40 | 506.90 | 509.00 | - | 0.47% | 18 |
| Aug 28, 2025 | 503.70 | 508.40 | 503.70 | 506.60 | - | -0.90% | 50 |
| Aug 27, 2025 | 513.00 | 513.10 | 510.20 | 511.20 | - | 1.19% | 15 |
| Aug 26, 2025 | 510.00 | 510.00 | 505.20 | 505.20 | - | -0.79% | 5 |
| Aug 25, 2025 | 510.10 | 510.10 | 509.20 | 509.20 | - | 0.20% | 4 |
| Aug 22, 2025 | 508.20 | 508.20 | 508.20 | 508.20 | - | - | - |
| Aug 21, 2025 | 510.10 | 510.10 | 503.20 | 508.20 | - | 0.18% | 12 |
| Aug 20, 2025 | 499.85 | 507.30 | 499.85 | 507.30 | - | 0.65% | 1 |
| Aug 19, 2025 | 504.30 | 504.30 | 504.00 | 504.00 | - | 0.87% | 4 |
| Aug 18, 2025 | 480.45 | 499.65 | 480.45 | 499.65 | - | 1.33% | 12 |
| Aug 14, 2025 | 493.10 | 493.10 | 493.10 | 493.10 | - | - | - |
| Aug 13, 2025 | 490.00 | 493.10 | 490.00 | 493.10 | - | 0.20% | 21 |
| Aug 12, 2025 | 494.50 | 494.50 | 492.10 | 492.10 | - | 0.33% | 1 |
| Aug 11, 2025 | 490.15 | 490.50 | 490.15 | 490.50 | - | 0.64% | 2 |
| Aug 8, 2025 | 481.65 | 487.40 | 481.65 | 487.40 | - | 0.35% | 5 |
| Aug 7, 2025 | 485.70 | 485.70 | 485.70 | 485.70 | - | -0.60% | 5 |
| Aug 6, 2025 | 491.30 | 491.30 | 488.65 | 488.65 | - | -0.04% | 10 |
| Aug 5, 2025 | 491.65 | 499.20 | 488.85 | 488.85 | - | 0.92% | 43 |
| Aug 4, 2025 | 484.40 | 484.40 | 484.40 | 484.40 | - | - | - |
| Aug 1, 2025 | 495.35 | 495.35 | 484.40 | 484.40 | - | -3.83% | 11 |
| Jul 31, 2025 | 494.10 | 503.70 | 494.10 | 503.70 | - | 2.88% | 46 |
| Jul 30, 2025 | 484.40 | 489.60 | 484.05 | 489.60 | - | -0.37% | 16 |
| Jul 29, 2025 | 495.80 | 495.80 | 491.20 | 491.40 | - | 0.66% | 7 |
| Jul 28, 2025 | 486.90 | 488.20 | 486.90 | 488.20 | - | 1.39% | 3 |
| Jul 25, 2025 | 481.50 | 481.50 | 481.50 | 481.50 | - | - | - |
| Jul 24, 2025 | 471.85 | 481.50 | 471.80 | 481.50 | - | 1.21% | 10 |
| Jul 23, 2025 | 474.00 | 475.75 | 474.00 | 475.75 | - | 0.18% | 22 |
| Jul 22, 2025 | 477.35 | 477.45 | 474.90 | 474.90 | - | 0.22% | 39 |
| Jul 21, 2025 | 473.85 | 473.85 | 473.85 | 473.85 | - | - | - |
| Jul 18, 2025 | 478.40 | 478.40 | 473.85 | 473.85 | - | -0.70% | 5 |
| Jul 17, 2025 | 478.65 | 480.05 | 477.20 | 477.20 | - | 0.93% | 5 |
| Jul 16, 2025 | 474.00 | 474.00 | 472.80 | 472.80 | - | -0.28% | 9 |
| Jul 15, 2025 | 475.35 | 475.35 | 474.15 | 474.15 | - | 0.43% | 15 |
| Jul 14, 2025 | 472.10 | 472.10 | 472.10 | 472.10 | - | - | - |
| Jul 11, 2025 | 480.55 | 480.55 | 472.10 | 472.10 | - | -1.71% | 5 |
| Jul 10, 2025 | 480.30 | 480.30 | 480.30 | 480.30 | - | - | - |
| Jul 9, 2025 | 475.50 | 481.45 | 475.50 | 480.30 | - | 1.49% | 18 |
| Jul 8, 2025 | 504.70 | 529.70 | 464.05 | 473.25 | - | -1.58% | 29 |