Mastercard Incorporated (BIT:1MA)
Italy
· Delayed Price · Currency is EUR 466.65
-6.45 (-1.36%)
At close: Dec 4, 2025
Mastercard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 476.30 | 477.35 | 469.15 | 466.65 | 466.65 | -1.36% | 18 |
| Dec 3, 2025 | 472.35 | 473.10 | 471.95 | 473.10 | 473.10 | -0.63% | 3 |
| Dec 2, 2025 | 474.05 | 474.05 | 474.05 | 476.10 | 476.10 | 0.89% | 1 |
| Dec 1, 2025 | 471.60 | 473.45 | 471.60 | 471.90 | 471.90 | -0.95% | 9 |
| Nov 28, 2025 | 473.20 | 474.00 | 473.20 | 476.45 | 476.45 | 0.96% | 4 |
| Nov 27, 2025 | 473.00 | 473.00 | 470.55 | 471.90 | 471.90 | 0.29% | 4 |
| Nov 26, 2025 | 471.15 | 471.15 | 471.15 | 470.55 | 470.55 | -0.12% | 6 |
| Nov 25, 2025 | 466.45 | 472.30 | 466.45 | 471.10 | 471.10 | 0.40% | 25 |
| Nov 24, 2025 | 471.05 | 471.05 | 471.05 | 469.20 | 469.20 | 0.04% | 3 |
| Nov 21, 2025 | 462.00 | 462.00 | 462.00 | 469.00 | 469.00 | 1.59% | 3 |
| Nov 20, 2025 | 465.95 | 465.95 | 463.50 | 461.65 | 461.65 | 1.05% | 26 |
| Nov 19, 2025 | 456.95 | 458.80 | 456.95 | 456.85 | 456.85 | -0.05% | 68 |
| Nov 18, 2025 | 464.00 | 464.00 | 460.00 | 457.10 | 457.10 | -2.30% | 62 |
| Nov 17, 2025 | 474.65 | 474.65 | 470.00 | 467.85 | 467.85 | -1.46% | 35 |
| Nov 14, 2025 | 475.55 | 475.55 | 475.55 | 474.80 | 474.80 | -0.83% | 3 |
| Nov 13, 2025 | 484.55 | 484.55 | 483.35 | 478.75 | 478.75 | -1.39% | 24 |
| Nov 12, 2025 | 484.05 | 486.25 | 483.65 | 485.50 | 485.50 | 1.78% | 48 |
| Nov 11, 2025 | 478.35 | 478.35 | 476.55 | 477.00 | 477.00 | -0.21% | 11 |
| Nov 10, 2025 | 479.65 | 480.05 | 476.95 | 478.00 | 478.00 | -0.18% | 85 |
| Nov 7, 2025 | 480.00 | 482.05 | 479.80 | 478.85 | 478.85 | 0.22% | 35 |
| Nov 6, 2025 | 482.75 | 482.75 | 478.30 | 477.80 | 477.80 | -0.51% | 58 |
| Nov 5, 2025 | 482.40 | 482.40 | 480.25 | 480.25 | 480.25 | -0.31% | 15 |
| Nov 4, 2025 | 469.55 | 480.50 | 469.55 | 481.75 | 481.75 | 1.67% | 15 |
| Nov 3, 2025 | 477.05 | 480.65 | 470.90 | 473.85 | 473.85 | -1.15% | 173 |
| Oct 31, 2025 | 475.20 | 475.20 | 474.05 | 479.35 | 479.35 | -0.70% | 43 |
| Oct 30, 2025 | 478.30 | 486.10 | 476.00 | 482.75 | 482.75 | 1.25% | 74 |
| Oct 29, 2025 | 488.00 | 488.00 | 486.75 | 476.80 | 476.80 | -2.40% | 59 |
| Oct 28, 2025 | 492.30 | 492.30 | 489.45 | 488.50 | 488.50 | -0.72% | 32 |
| Oct 27, 2025 | 491.30 | 491.30 | 491.30 | 492.05 | 492.05 | -0.93% | 5 |
| Oct 24, 2025 | 496.20 | 498.65 | 495.75 | 496.65 | 496.65 | 0.54% | 85 |
| Oct 23, 2025 | 496.05 | 496.05 | 496.05 | 494.00 | 494.00 | -0.26% | 5 |
| Oct 22, 2025 | 494.95 | 494.95 | 494.95 | 495.30 | 495.30 | 0.39% | 14 |
| Oct 21, 2025 | 484.40 | 488.90 | 483.60 | 493.40 | 493.40 | 2.41% | 54 |
| Oct 20, 2025 | 481.80 | 481.80 | 481.80 | 481.80 | 481.80 | 0.35% | - |
| Oct 17, 2025 | 463.90 | 480.10 | 463.90 | 480.10 | 480.10 | 0.85% | 70 |
| Oct 16, 2025 | 483.00 | 483.00 | 483.00 | 476.05 | 476.05 | -2.52% | 22 |
| Oct 15, 2025 | 487.70 | 487.70 | 487.70 | 488.35 | 488.35 | 0.37% | 8 |
| Oct 14, 2025 | 479.45 | 479.70 | 479.45 | 486.55 | 486.55 | 0.09% | 30 |
| Oct 13, 2025 | 483.40 | 486.10 | 483.00 | 486.10 | 486.10 | 0.48% | 69 |
| Oct 10, 2025 | 487.70 | 489.70 | 487.70 | 483.80 | 483.80 | -2.58% | 3 |
| Oct 9, 2025 | 497.60 | 497.60 | 497.60 | 496.60 | 496.60 | -0.18% | 214 |
| Oct 8, 2025 | 494.15 | 494.15 | 492.75 | 497.50 | 497.50 | -0.38% | 259 |
| Oct 7, 2025 | 499.40 | 499.40 | 499.40 | 499.40 | 498.75 | 1.36% | 1 |
| Oct 6, 2025 | 496.65 | 498.90 | 488.00 | 492.70 | 492.06 | - | 46 |
| Oct 3, 2025 | 492.00 | 496.75 | 492.00 | 492.70 | 492.06 | 0.44% | 120 |
| Oct 2, 2025 | 507.50 | 507.50 | 488.35 | 490.55 | 489.91 | 0.17% | 24 |
| Oct 1, 2025 | 480.55 | 489.70 | 480.55 | 489.70 | 489.06 | 1.37% | 20 |
| Sep 30, 2025 | 482.95 | 482.95 | 482.95 | 483.10 | 482.47 | -0.21% | 1 |
| Sep 29, 2025 | 487.45 | 487.45 | 481.40 | 484.10 | 483.47 | 0.05% | 14 |
| Sep 26, 2025 | 485.00 | 485.00 | 485.00 | 483.85 | 483.22 | -0.39% | 3 |