Mastercard Incorporated (BIT:1MA)
Italy · Delayed Price · Currency is EUR 428.20
+2.30 (0.54%)
Last updated: May 28, 2026, 12:48 PM CET
BIT:1MA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 428.20 | 428.20 | 428.20 | 428.20 | - | 0.54% | - |
| May 27, 2026 | 424.40 | 425.90 | 424.40 | 425.90 | 425.90 | 0.35% | 36 |
| May 26, 2026 | 430.00 | 430.00 | 424.40 | 424.40 | 424.40 | -1.71% | 68 |
| May 25, 2026 | 432.10 | 432.10 | 432.10 | 431.80 | 431.80 | 0.28% | 17 |
| May 22, 2026 | 431.60 | 433.00 | 429.30 | 430.60 | 430.60 | -0.23% | 117 |
| May 21, 2026 | 423.90 | 432.40 | 423.90 | 431.60 | 431.60 | 1.72% | 9 |
| May 20, 2026 | 430.70 | 430.70 | 425.10 | 424.30 | 424.30 | -2.84% | 80 |
| May 19, 2026 | 437.80 | 439.00 | 437.80 | 436.70 | 436.70 | 1.89% | 5 |
| May 18, 2026 | 427.00 | 428.60 | 427.00 | 428.60 | 428.60 | 0.16% | 4 |
| May 15, 2026 | 424.60 | 429.20 | 424.60 | 427.90 | 427.90 | 1.52% | 29 |
| May 14, 2026 | 420.90 | 421.50 | 420.80 | 421.50 | 421.50 | 0.38% | 13 |
| May 13, 2026 | 421.40 | 421.40 | 420.90 | 419.90 | 419.90 | -2.67% | 29 |
| May 12, 2026 | 426.80 | 428.80 | 426.80 | 431.40 | 431.40 | 1.84% | 40 |
| May 11, 2026 | 422.30 | 424.00 | 418.30 | 423.60 | 423.60 | 0.76% | 19 |
| May 8, 2026 | 425.00 | 428.90 | 418.50 | 420.40 | 420.40 | -0.80% | 107 |
| May 7, 2026 | 419.60 | 425.30 | 419.00 | 423.80 | 423.80 | 0.90% | 35 |
| May 6, 2026 | 423.60 | 425.60 | 419.20 | 420.00 | 420.00 | -1.57% | 192 |
| May 5, 2026 | 431.60 | 434.10 | 428.10 | 426.70 | 426.70 | -0.88% | 25 |
| May 4, 2026 | 424.00 | 430.50 | 423.30 | 430.50 | 430.50 | -0.62% | 85 |
| Apr 30, 2026 | 454.50 | 456.80 | 431.10 | 433.20 | 433.20 | -3.69% | 264 |
| Apr 29, 2026 | 442.30 | 453.80 | 441.50 | 449.80 | 449.80 | 2.06% | 96 |
| Apr 28, 2026 | 432.80 | 440.90 | 432.80 | 440.70 | 440.70 | 1.87% | 31 |
| Apr 27, 2026 | 430.10 | 430.60 | 427.30 | 432.60 | 432.60 | 1.17% | 36 |
| Apr 24, 2026 | 427.00 | 427.30 | 427.00 | 427.60 | 427.60 | -0.07% | 7 |
| Apr 23, 2026 | 435.70 | 436.00 | 428.50 | 427.90 | 427.90 | -2.51% | 49 |
| Apr 22, 2026 | 438.10 | 438.80 | 434.10 | 438.90 | 438.90 | 0.43% | 68 |
| Apr 21, 2026 | 441.00 | 441.30 | 441.00 | 437.00 | 437.00 | -0.57% | 26 |
| Apr 20, 2026 | 442.40 | 443.80 | 440.60 | 439.50 | 439.50 | -0.75% | 79 |
| Apr 17, 2026 | 442.80 | 442.80 | 442.00 | 442.80 | 442.80 | 0.32% | 7 |
| Apr 16, 2026 | 439.20 | 444.20 | 438.70 | 441.40 | 441.40 | 0.73% | 103 |
| Apr 15, 2026 | 437.20 | 437.40 | 435.00 | 438.20 | 438.20 | 0.81% | 27 |
| Apr 14, 2026 | 432.90 | 433.00 | 432.60 | 434.70 | 434.70 | 1.68% | 94 |
| Apr 13, 2026 | 423.50 | 428.30 | 423.50 | 427.50 | 427.50 | 0.75% | 70 |
| Apr 10, 2026 | 431.80 | 431.80 | 424.30 | 424.30 | 424.30 | -0.91% | 87 |
| Apr 9, 2026 | 434.50 | 434.50 | 434.50 | 428.20 | 428.20 | -1.79% | 7 |
| Apr 8, 2026 | 450.00 | 457.90 | 442.90 | 436.00 | 436.00 | 1.30% | 24 |
| Apr 7, 2026 | 430.40 | 430.40 | 430.40 | 430.40 | 430.40 | 0.34% | 1 |
| Apr 2, 2026 | 425.90 | 428.35 | 425.90 | 428.95 | 428.95 | 0.47% | 7 |
| Apr 1, 2026 | 433.25 | 433.25 | 433.25 | 426.95 | 426.95 | -0.49% | 5 |
| Mar 31, 2026 | 433.05 | 433.05 | 433.05 | 429.05 | 429.05 | -0.48% | 4 |
| Mar 30, 2026 | 420.70 | 430.15 | 420.55 | 431.10 | 431.10 | 2.52% | 59 |
| Mar 27, 2026 | 432.35 | 432.35 | 432.35 | 420.50 | 420.50 | -3.20% | 2 |
| Mar 26, 2026 | 434.00 | 436.25 | 434.00 | 434.40 | 434.40 | -0.07% | 6 |
| Mar 25, 2026 | 434.70 | 434.70 | 434.70 | 434.70 | 434.70 | 0.61% | - |
| Mar 24, 2026 | 431.05 | 434.00 | 431.05 | 432.05 | 432.05 | -0.45% | 27 |
| Mar 23, 2026 | 426.10 | 434.00 | 425.15 | 434.00 | 434.00 | 0.60% | 123 |
| Mar 20, 2026 | 428.25 | 428.25 | 428.25 | 431.40 | 431.40 | 1.52% | 130 |
| Mar 19, 2026 | 427.90 | 427.90 | 425.70 | 424.95 | 424.95 | -1.21% | 32 |
| Mar 18, 2026 | 443.05 | 443.05 | 440.10 | 430.15 | 430.15 | -2.92% | 93 |
| Mar 17, 2026 | 443.35 | 443.35 | 443.10 | 443.10 | 443.10 | 0.89% | 2 |