Mastercard Incorporated (BIT:1MA)
Italy · Delayed Price · Currency is EUR 489.90
+6.00 (1.24%)
At close: Aug 14, 2026
BIT:1MA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 465.60 | 478.50 | 465.60 | 479.80 | 479.80 | 1.89% | 31 |
| Jul 15, 2026 | 468.60 | 472.60 | 468.60 | 470.90 | 470.90 | -0.55% | 20 |
| Jul 14, 2026 | 473.50 | 473.50 | 473.50 | 473.50 | 473.50 | 0.96% | - |
| Jul 13, 2026 | 464.00 | 470.00 | 464.00 | 469.00 | 469.00 | 2.83% | 17 |
| Jul 10, 2026 | 456.10 | 456.10 | 456.10 | 456.10 | 456.10 | 0.20% | - |
| Jul 9, 2026 | 456.80 | 456.80 | 450.40 | 455.20 | 455.20 | -1.04% | 211 |
| Jul 8, 2026 | 488.20 | 488.20 | 442.80 | 460.00 | 460.00 | -1.97% | 22 |
| Jul 7, 2026 | 462.00 | 474.10 | 460.90 | 470.00 | 469.24 | 1.36% | 255 |
| Jul 6, 2026 | 470.00 | 470.00 | 460.60 | 463.70 | 462.95 | -1.40% | 7 |
| Jul 3, 2026 | 468.00 | 468.70 | 465.70 | 470.30 | 469.54 | 0.56% | 14 |
| Jul 2, 2026 | 459.60 | 467.70 | 455.40 | 467.70 | 466.94 | 1.26% | 126 |
| Jul 1, 2026 | 449.20 | 461.90 | 446.50 | 461.90 | 461.15 | 3.01% | 16 |
| Jun 30, 2026 | 450.00 | 450.40 | 446.90 | 448.40 | 447.67 | 0.20% | 60 |
| Jun 29, 2026 | 440.00 | 451.00 | 437.50 | 447.50 | 446.77 | 2.08% | 286 |
| Jun 26, 2026 | 432.00 | 438.50 | 430.20 | 438.40 | 437.69 | - | 151 |
| Jun 25, 2026 | 433.40 | 438.10 | 424.20 | 438.40 | 437.69 | 0.14% | 328 |
| Jun 24, 2026 | 429.70 | 437.80 | 429.60 | 437.80 | 437.09 | 2.17% | 81 |
| Jun 23, 2026 | 426.90 | 429.70 | 425.10 | 428.50 | 427.81 | 0.73% | 141 |
| Jun 22, 2026 | 428.00 | 429.10 | 425.80 | 425.40 | 424.71 | -0.77% | 37 |
| Jun 19, 2026 | 430.30 | 430.30 | 426.30 | 428.70 | 428.00 | 0.42% | 7 |
| Jun 18, 2026 | 431.40 | 432.10 | 427.40 | 426.90 | 426.21 | -1.25% | 114 |
| Jun 17, 2026 | 430.70 | 432.90 | 430.70 | 432.30 | 431.60 | 0.77% | 56 |
| Jun 16, 2026 | 424.80 | 429.00 | 423.20 | 429.00 | 428.30 | 1.51% | 84 |
| Jun 15, 2026 | 425.70 | 426.20 | 422.60 | 422.60 | 421.91 | -0.21% | 54 |
| Jun 12, 2026 | 420.60 | 423.50 | 420.60 | 423.50 | 422.81 | 0.38% | 125 |
| Jun 11, 2026 | 424.60 | 426.00 | 424.60 | 421.90 | 421.22 | -0.40% | 49 |
| Jun 10, 2026 | 429.60 | 429.90 | 429.60 | 423.60 | 422.91 | -0.47% | 544 |
| Jun 9, 2026 | 421.00 | 425.00 | 419.30 | 425.60 | 424.91 | 0.81% | 50 |
| Jun 8, 2026 | 425.80 | 425.80 | 422.20 | 422.20 | 421.52 | 0.60% | 25 |