Mastercard Incorporated (BIT:1MA)
Italy · Delayed Price · Currency is EUR 495.10
0.00 (0.00%)
At close: Sep 25, 2026
BIT:1MA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 492.60 | 494.40 | 492.60 | 495.10 | 495.10 | 0.71% | 15 |
| Sep 23, 2026 | 486.60 | 490.70 | 486.60 | 491.60 | 491.60 | 1.05% | 15 |
| Sep 22, 2026 | 495.30 | 495.30 | 490.60 | 486.50 | 486.50 | -1.10% | 8 |
| Sep 21, 2026 | 493.70 | 494.30 | 492.90 | 491.90 | 491.90 | -0.55% | 43 |
| Sep 18, 2026 | 495.20 | 495.20 | 495.20 | 494.60 | 494.60 | 0.18% | 22 |
| Sep 17, 2026 | 498.50 | 498.50 | 491.10 | 493.70 | 493.70 | -0.18% | 53 |
| Sep 16, 2026 | 495.50 | 495.50 | 495.50 | 494.60 | 494.60 | -0.08% | 1 |
| Sep 15, 2026 | 494.30 | 496.50 | 494.30 | 495.00 | 495.00 | -0.68% | 11 |
| Sep 14, 2026 | 496.60 | 500.00 | 496.60 | 498.40 | 498.40 | 2.05% | 131 |
| Sep 11, 2026 | 490.10 | 493.40 | 488.40 | 488.40 | 488.40 | 0.41% | 24 |
| Sep 10, 2026 | 491.10 | 491.10 | 486.00 | 486.40 | 486.40 | -0.31% | 110 |
| Sep 9, 2026 | 489.20 | 489.40 | 488.10 | 487.90 | 487.90 | -0.10% | 35 |
| Sep 8, 2026 | 495.50 | 495.60 | 488.40 | 488.40 | 488.40 | -1.45% | 82 |
| Sep 7, 2026 | 491.60 | 495.00 | 491.60 | 495.60 | 495.60 | -0.74% | 28 |
| Sep 4, 2026 | 502.60 | 503.40 | 502.60 | 499.30 | 499.30 | -0.97% | 16 |
| Sep 3, 2026 | 505.20 | 508.20 | 504.20 | 504.20 | 504.20 | -0.51% | 27 |
| Sep 2, 2026 | 505.20 | 505.20 | 504.20 | 506.80 | 506.80 | 0.20% | 13 |
| Sep 1, 2026 | 510.00 | 510.00 | 507.80 | 505.80 | 505.80 | -0.86% | 8 |
| Aug 31, 2026 | 510.40 | 510.40 | 510.20 | 510.20 | 510.20 | -0.82% | 6 |
| Aug 28, 2026 | 510.60 | 513.00 | 510.60 | 514.40 | 514.40 | 1.14% | 3 |
| Aug 27, 2026 | 507.00 | 507.00 | 507.00 | 508.60 | 508.60 | -1.09% | 1 |
| Aug 26, 2026 | 514.80 | 514.80 | 512.40 | 514.20 | 514.20 | 0.63% | 13 |
| Aug 25, 2026 | 514.00 | 515.40 | 510.20 | 511.00 | 511.00 | -0.08% | 14 |
| Aug 24, 2026 | 497.70 | 512.80 | 496.90 | 511.40 | 511.40 | 2.92% | 121 |
| Aug 21, 2026 | 488.80 | 495.40 | 488.80 | 496.90 | 496.90 | 0.08% | 16 |
| Aug 20, 2026 | 494.80 | 495.70 | 490.00 | 496.50 | 496.50 | -0.26% | 22 |
| Aug 19, 2026 | 494.50 | 498.00 | 492.60 | 497.80 | 497.80 | 0.57% | 24 |
| Aug 18, 2026 | 491.70 | 496.70 | 491.70 | 495.00 | 495.00 | 1.85% | 8 |
| Aug 17, 2026 | 488.20 | 488.20 | 486.70 | 486.00 | 486.00 | -0.80% | 80 |
| Aug 14, 2026 | 489.30 | 492.20 | 489.30 | 489.90 | 489.90 | 1.24% | 35 |
| Aug 13, 2026 | 488.90 | 488.90 | 485.50 | 483.90 | 483.90 | 0.17% | 48 |
| Aug 12, 2026 | 485.00 | 485.00 | 485.00 | 483.10 | 483.10 | -1.53% | 1 |
| Aug 11, 2026 | 486.10 | 490.90 | 486.00 | 490.60 | 490.60 | 0.33% | 25 |
| Aug 10, 2026 | 487.00 | 489.60 | 487.00 | 489.00 | 489.00 | 0.04% | 18 |
| Aug 7, 2026 | 496.00 | 497.30 | 489.80 | 488.80 | 488.80 | -0.85% | 91 |
| Aug 6, 2026 | 493.20 | 497.50 | 493.00 | 493.00 | 493.00 | -0.04% | 55 |
| Aug 5, 2026 | 494.70 | 500.00 | 494.30 | 493.20 | 493.20 | -0.36% | 107 |
| Aug 4, 2026 | 496.60 | 496.60 | 492.50 | 495.00 | 495.00 | -1.00% | 30 |
| Aug 3, 2026 | 496.10 | 502.00 | 496.10 | 500.00 | 500.00 | 0.95% | 97 |
| Jul 31, 2026 | 500.80 | 501.80 | 495.30 | 495.30 | 495.30 | -0.22% | 65 |
| Jul 30, 2026 | 489.90 | 506.20 | 486.80 | 496.40 | 496.40 | -0.36% | 219 |
| Jul 29, 2026 | 494.30 | 498.00 | 490.80 | 498.20 | 498.20 | 1.12% | 98 |
| Jul 28, 2026 | 484.50 | 493.70 | 484.50 | 492.70 | 492.70 | 1.23% | 53 |
| Jul 27, 2026 | 473.40 | 486.80 | 472.50 | 486.70 | 486.70 | 3.11% | 78 |
| Jul 24, 2026 | 465.30 | 472.00 | 465.30 | 472.00 | 472.00 | 1.77% | 18 |
| Jul 23, 2026 | 467.80 | 467.80 | 463.10 | 463.80 | 463.80 | -1.30% | 7 |
| Jul 22, 2026 | 475.10 | 475.20 | 469.30 | 469.90 | 469.90 | -1.09% | 98 |
| Jul 21, 2026 | 479.80 | 479.80 | 474.50 | 475.10 | 475.10 | -0.90% | 93 |
| Jul 20, 2026 | 472.80 | 479.40 | 472.80 | 479.40 | 479.40 | 0.86% | 25 |
| Jul 17, 2026 | 480.00 | 482.70 | 479.40 | 475.30 | 475.30 | -0.94% | 25 |