Mastercard Incorporated (BIT:1MA)
Italy · Delayed Price · Currency is EUR 423.80
+3.80 (0.90%)
At close: May 7, 2026
BIT:1MA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 16, 2026 | 478.95 | 478.95 | 435.20 | 439.20 | 439.20 | 0.86% | 25 |
| Mar 13, 2026 | 435.30 | 436.00 | 435.25 | 435.45 | 435.45 | 0.06% | 8 |
| Mar 12, 2026 | 395.00 | 437.30 | 395.00 | 435.20 | 435.20 | -0.42% | 44 |
| Mar 11, 2026 | 446.75 | 446.75 | 436.80 | 437.05 | 437.05 | -1.39% | 29 |
| Mar 10, 2026 | 447.00 | 447.00 | 440.25 | 443.20 | 443.20 | 0.10% | 6 |
| Mar 9, 2026 | 448.10 | 448.10 | 440.25 | 442.75 | 442.75 | -0.95% | 76 |
| Mar 6, 2026 | 452.95 | 452.95 | 445.60 | 447.00 | 447.00 | 0.31% | 4 |
| Mar 5, 2026 | 449.00 | 449.00 | 444.25 | 445.60 | 445.60 | -1.19% | 6 |
| Mar 4, 2026 | 451.70 | 451.70 | 448.60 | 450.95 | 450.95 | 0.86% | 8 |
| Mar 3, 2026 | 443.35 | 443.55 | 443.35 | 447.10 | 447.10 | 1.49% | 41 |
| Mar 2, 2026 | 433.15 | 436.35 | 433.15 | 440.55 | 440.55 | 0.92% | 10 |
| Feb 27, 2026 | 436.00 | 436.00 | 436.00 | 436.55 | 436.55 | 0.22% | 7 |
| Feb 26, 2026 | 440.05 | 440.05 | 435.50 | 435.60 | 435.60 | 1.48% | 26 |
| Feb 25, 2026 | 422.40 | 430.15 | 422.40 | 429.25 | 429.25 | 2.11% | 140 |
| Feb 24, 2026 | 423.30 | 424.15 | 418.00 | 420.40 | 420.40 | -2.04% | 108 |
| Feb 23, 2026 | 442.70 | 442.70 | 428.00 | 429.15 | 429.15 | -3.08% | 42 |