Mastercard Incorporated (BIT:1MA)
Italy
· Delayed Price · Currency is EUR 483.85
-0.10 (-0.02%)
At close: Sep 26, 2025
Mastercard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 485.00 | 485.00 | 485.00 | 483.85 | 483.85 | -0.39% | 3 |
| Sep 25, 2025 | 485.75 | 485.75 | 485.75 | 485.75 | 485.75 | 0.37% | - |
| Sep 24, 2025 | 486.45 | 486.45 | 483.95 | 483.95 | 483.95 | -0.91% | 8 |
| Sep 23, 2025 | 488.40 | 488.40 | 488.40 | 488.40 | 488.40 | -1.83% | - |
| Sep 22, 2025 | 500.90 | 500.90 | 500.90 | 497.50 | 497.50 | 0.10% | 9 |
| Sep 19, 2025 | 498.40 | 498.40 | 498.40 | 497.00 | 497.00 | -1.97% | 9 |
| Sep 18, 2025 | 507.30 | 507.30 | 507.30 | 507.00 | 507.00 | 0.90% | 10 |
| Sep 17, 2025 | 494.50 | 494.50 | 494.50 | 502.50 | 502.50 | 2.11% | 10 |
| Sep 16, 2025 | 490.65 | 490.65 | 490.65 | 492.10 | 492.10 | -0.74% | 3 |
| Sep 15, 2025 | 493.60 | 493.60 | 493.60 | 495.75 | 495.75 | -0.37% | 5 |
| Sep 12, 2025 | 497.60 | 497.60 | 497.60 | 497.60 | 497.60 | -0.11% | - |
| Sep 11, 2025 | 498.15 | 498.15 | 498.15 | 498.15 | 498.15 | 1.76% | - |
| Sep 10, 2025 | 499.70 | 499.70 | 491.20 | 489.55 | 489.55 | -2.60% | 14 |
| Sep 9, 2025 | 499.90 | 503.00 | 499.90 | 502.60 | 502.60 | 0.78% | 23 |
| Sep 8, 2025 | 498.70 | 498.70 | 498.70 | 498.70 | 498.70 | 0.70% | - |
| Sep 5, 2025 | 509.90 | 512.50 | 495.25 | 495.25 | 495.25 | -2.85% | 17 |
| Sep 4, 2025 | 509.10 | 509.10 | 509.10 | 509.80 | 509.80 | 0.67% | 6 |
| Sep 3, 2025 | 506.20 | 509.20 | 506.20 | 506.40 | 506.40 | 0.40% | 11 |
| Sep 2, 2025 | 504.40 | 504.40 | 504.40 | 504.40 | 504.40 | -1.43% | - |
| Sep 1, 2025 | 509.00 | 509.00 | 506.50 | 511.70 | 511.70 | 0.53% | 4 |
| Aug 29, 2025 | 510.40 | 510.40 | 506.90 | 509.00 | 509.00 | 0.47% | 18 |
| Aug 28, 2025 | 503.70 | 508.40 | 503.70 | 506.60 | 506.60 | -0.90% | 50 |
| Aug 27, 2025 | 513.00 | 513.10 | 510.20 | 511.20 | 511.20 | 1.19% | 15 |
| Aug 26, 2025 | 510.00 | 510.00 | 509.70 | 505.20 | 505.20 | -0.79% | 5 |
| Aug 25, 2025 | 510.10 | 510.10 | 510.10 | 509.20 | 509.20 | -0.24% | 4 |
| Aug 22, 2025 | 510.40 | 510.40 | 510.40 | 510.40 | 510.40 | 0.43% | - |
| Aug 21, 2025 | 510.10 | 510.10 | 503.20 | 508.20 | 508.20 | 0.18% | 12 |
| Aug 20, 2025 | 499.85 | 499.85 | 499.85 | 507.30 | 507.30 | 0.65% | 1 |
| Aug 19, 2025 | 504.30 | 504.30 | 504.30 | 504.00 | 504.00 | 0.87% | 4 |
| Aug 18, 2025 | 480.45 | 499.15 | 480.45 | 499.65 | 499.65 | 0.93% | 12 |
| Aug 14, 2025 | 495.05 | 495.05 | 495.05 | 495.05 | 495.05 | 0.40% | - |
| Aug 13, 2025 | 490.00 | 493.00 | 490.00 | 493.10 | 493.10 | 0.20% | 21 |
| Aug 12, 2025 | 494.50 | 494.50 | 494.50 | 492.10 | 492.10 | 0.33% | 1 |
| Aug 11, 2025 | 490.15 | 490.50 | 490.15 | 490.50 | 490.50 | 0.64% | 2 |
| Aug 8, 2025 | 481.65 | 484.40 | 481.65 | 487.40 | 487.40 | 0.35% | 5 |
| Aug 7, 2025 | 485.70 | 485.70 | 485.70 | 485.70 | 485.70 | -0.60% | 5 |
| Aug 6, 2025 | 491.30 | 491.30 | 491.30 | 488.65 | 488.65 | -0.04% | 10 |
| Aug 5, 2025 | 491.65 | 499.20 | 491.65 | 488.85 | 488.85 | -0.09% | 43 |
| Aug 4, 2025 | 489.30 | 489.30 | 489.30 | 489.30 | 489.30 | 1.01% | - |
| Aug 1, 2025 | 495.35 | 495.35 | 492.50 | 484.40 | 484.40 | -3.83% | 11 |
| Jul 31, 2025 | 494.10 | 498.00 | 494.10 | 503.70 | 503.70 | 2.88% | 46 |
| Jul 30, 2025 | 484.40 | 488.10 | 484.05 | 489.60 | 489.60 | -0.37% | 16 |
| Jul 29, 2025 | 495.80 | 495.80 | 491.20 | 491.40 | 491.40 | 0.66% | 7 |
| Jul 28, 2025 | 486.90 | 486.90 | 486.90 | 488.20 | 488.20 | 1.01% | 3 |
| Jul 25, 2025 | 483.30 | 483.30 | 483.30 | 483.30 | 483.30 | 0.37% | - |
| Jul 24, 2025 | 471.85 | 481.50 | 471.80 | 481.50 | 481.50 | 1.21% | 10 |
| Jul 23, 2025 | 474.00 | 474.70 | 474.00 | 475.75 | 475.75 | 0.18% | 22 |
| Jul 22, 2025 | 477.35 | 477.45 | 474.90 | 474.90 | 474.90 | -0.04% | 39 |
| Jul 21, 2025 | 475.10 | 475.10 | 475.10 | 475.10 | 475.10 | 0.26% | - |
| Jul 18, 2025 | 478.40 | 478.40 | 478.40 | 473.85 | 473.85 | -0.70% | 5 |