Mastercard Incorporated (BIT:1MA)
Italy · Delayed Price · Currency is EUR 488.65
-0.20 (-0.04%)
At close: Aug 6, 2025, 5:30 PM CET
Mastercard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2025 | 480.85 | 480.85 | 480.85 | 480.85 | - | -0.45% | 1 |
| Jul 4, 2025 | 483.00 | 483.00 | 483.00 | 483.00 | - | - | - |
| Jul 3, 2025 | 478.00 | 483.80 | 478.00 | 483.00 | - | 1.61% | 11 |
| Jul 2, 2025 | 499.30 | 499.30 | 475.20 | 475.35 | - | -0.51% | 51 |
| Jul 1, 2025 | 476.80 | 477.80 | 475.50 | 477.80 | - | 1.15% | 21 |
| Jun 30, 2025 | 472.35 | 472.35 | 472.35 | 472.35 | - | - | - |
| Jun 27, 2025 | 468.25 | 473.00 | 468.25 | 472.35 | - | 1.28% | 8 |
| Jun 26, 2025 | 465.95 | 466.40 | 463.05 | 466.40 | - | -2.46% | 82 |
| Jun 25, 2025 | 482.05 | 482.05 | 478.15 | 478.15 | - | 0.37% | 79 |
| Jun 24, 2025 | 472.15 | 476.40 | 471.30 | 476.40 | - | 2.95% | 21 |
| Jun 23, 2025 | 463.70 | 465.15 | 461.05 | 462.75 | - | -0.46% | 31 |
| Jun 20, 2025 | 466.85 | 471.25 | 464.90 | 464.90 | - | -1.02% | 36 |
| Jun 19, 2025 | 473.30 | 473.30 | 468.55 | 469.70 | - | -3.58% | 175 |
| Jun 18, 2025 | 493.40 | 493.40 | 486.00 | 487.15 | - | -0.98% | 33 |
| Jun 17, 2025 | 492.00 | 492.00 | 491.95 | 491.95 | - | -0.44% | 15 |
| Jun 16, 2025 | 482.80 | 494.95 | 482.80 | 494.10 | - | 1.72% | 65 |
| Jun 13, 2025 | 499.60 | 506.90 | 485.75 | 485.75 | - | -4.49% | 23 |
| Jun 12, 2025 | 510.00 | 513.50 | 506.30 | 508.60 | - | -1.43% | 33 |
| Jun 11, 2025 | 516.60 | 516.60 | 514.90 | 516.00 | - | 0.64% | 5 |
| Jun 10, 2025 | 512.60 | 512.70 | 512.60 | 512.70 | - | 0.27% | 10 |
| Jun 9, 2025 | 519.20 | 519.20 | 508.40 | 511.30 | - | -0.16% | 5 |
| Jun 6, 2025 | 512.10 | 512.10 | 512.10 | 512.10 | - | - | - |
| Jun 5, 2025 | 515.10 | 515.10 | 512.10 | 512.10 | - | 0.12% | 17 |
| Jun 4, 2025 | 509.20 | 514.20 | 509.20 | 511.50 | - | 1.29% | 104 |