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 5, 2025 | 470.55 | 471.75 | 470.55 | 471.35 | 471.35 | 1.01% | 3 |
| 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 |
| Sep 25, 2025 | 485.12 | 485.12 | 485.12 | 485.75 | 485.12 | 0.37% | - |
| Sep 24, 2025 | 486.45 | 486.45 | 483.95 | 483.95 | 483.32 | -0.91% | 8 |
| Sep 23, 2025 | 487.76 | 487.76 | 487.76 | 488.40 | 487.76 | -1.83% | - |
| Sep 22, 2025 | 500.90 | 500.90 | 500.90 | 497.50 | 496.85 | 0.10% | 9 |
| Sep 19, 2025 | 498.40 | 498.40 | 498.40 | 497.00 | 496.35 | -1.97% | 9 |
| Sep 18, 2025 | 507.30 | 507.30 | 507.30 | 507.00 | 506.34 | 0.90% | 10 |
| Sep 17, 2025 | 494.50 | 494.50 | 494.50 | 502.50 | 501.84 | 2.11% | 10 |
| Sep 16, 2025 | 490.65 | 490.65 | 490.65 | 492.10 | 491.46 | -0.74% | 3 |
| Sep 15, 2025 | 493.60 | 493.60 | 493.60 | 495.75 | 495.10 | -0.37% | 5 |
| Sep 12, 2025 | 496.95 | 496.95 | 496.95 | 497.60 | 496.95 | -0.11% | - |
| Sep 11, 2025 | 497.50 | 497.50 | 497.50 | 498.15 | 497.50 | 1.76% | - |
| Sep 10, 2025 | 499.70 | 499.70 | 491.20 | 489.55 | 488.91 | -2.60% | 14 |
| Sep 9, 2025 | 499.90 | 503.00 | 499.90 | 502.60 | 501.94 | 0.78% | 23 |
| Sep 8, 2025 | 498.05 | 498.05 | 498.05 | 498.70 | 498.05 | 0.70% | - |
| Sep 5, 2025 | 509.90 | 512.50 | 495.25 | 495.25 | 494.60 | -2.85% | 17 |
| Sep 4, 2025 | 509.10 | 509.10 | 509.10 | 509.80 | 509.14 | 0.67% | 6 |
| Sep 3, 2025 | 506.20 | 509.20 | 506.20 | 506.40 | 505.74 | 0.40% | 11 |
| Sep 2, 2025 | 503.74 | 503.74 | 503.74 | 504.40 | 503.74 | -1.43% | - |
| Sep 1, 2025 | 509.00 | 509.00 | 506.50 | 511.70 | 511.03 | 0.53% | 4 |
| Aug 29, 2025 | 510.40 | 510.40 | 506.90 | 509.00 | 508.34 | 0.47% | 18 |
| Aug 28, 2025 | 503.70 | 508.40 | 503.70 | 506.60 | 505.94 | -0.90% | 50 |
| Aug 27, 2025 | 513.00 | 513.10 | 510.20 | 511.20 | 510.53 | 1.19% | 15 |
| Aug 26, 2025 | 510.00 | 510.00 | 509.70 | 505.20 | 504.54 | -0.79% | 5 |
| Aug 25, 2025 | 510.10 | 510.10 | 510.10 | 509.20 | 508.54 | -0.24% | 4 |
| Aug 22, 2025 | 509.74 | 509.74 | 509.74 | 510.40 | 509.73 | 0.43% | - |
| Aug 21, 2025 | 510.10 | 510.10 | 503.20 | 508.20 | 507.54 | 0.18% | 12 |
| Aug 20, 2025 | 499.85 | 499.85 | 499.85 | 507.30 | 506.64 | 0.65% | 1 |
| Aug 19, 2025 | 504.30 | 504.30 | 504.30 | 504.00 | 503.34 | 0.87% | 4 |
| Aug 18, 2025 | 480.45 | 499.15 | 480.45 | 499.65 | 499.00 | 0.93% | 12 |
| Aug 14, 2025 | 494.41 | 494.41 | 494.41 | 495.05 | 494.40 | 0.40% | - |
| Aug 13, 2025 | 490.00 | 493.00 | 490.00 | 493.10 | 492.46 | 0.20% | 21 |
| Aug 12, 2025 | 494.50 | 494.50 | 494.50 | 492.10 | 491.46 | 0.33% | 1 |
| Aug 11, 2025 | 490.15 | 490.50 | 490.15 | 490.50 | 489.86 | 0.64% | 2 |
| Aug 8, 2025 | 481.65 | 484.40 | 481.65 | 487.40 | 486.76 | 0.35% | 5 |
| Aug 7, 2025 | 485.70 | 485.70 | 485.70 | 485.70 | 485.07 | -0.60% | 5 |
| Aug 6, 2025 | 491.30 | 491.30 | 491.30 | 488.65 | 488.01 | -0.04% | 10 |
| Aug 5, 2025 | 491.65 | 499.20 | 491.65 | 488.85 | 488.21 | -0.09% | 43 |
| Aug 4, 2025 | 488.66 | 488.66 | 488.66 | 489.30 | 488.66 | 1.01% | - |
| Aug 1, 2025 | 495.35 | 495.35 | 492.50 | 484.40 | 483.77 | -3.83% | 11 |
| Jul 31, 2025 | 494.10 | 498.00 | 494.10 | 503.70 | 503.04 | 2.88% | 46 |
| Jul 30, 2025 | 484.40 | 488.10 | 484.05 | 489.60 | 488.96 | -0.37% | 16 |
| Jul 29, 2025 | 495.80 | 495.80 | 491.20 | 491.40 | 490.76 | 0.66% | 7 |
| Jul 28, 2025 | 486.90 | 486.90 | 486.90 | 488.20 | 487.56 | 1.01% | 3 |
| Jul 25, 2025 | 482.67 | 482.67 | 482.67 | 483.30 | 482.67 | 0.37% | - |
| Jul 24, 2025 | 471.85 | 481.50 | 471.80 | 481.50 | 480.87 | 1.21% | 10 |
| Jul 23, 2025 | 474.00 | 474.70 | 474.00 | 475.75 | 475.13 | 0.18% | 22 |
| Jul 22, 2025 | 477.35 | 477.45 | 474.90 | 474.90 | 474.28 | -0.04% | 39 |
| Jul 21, 2025 | 474.48 | 474.48 | 474.48 | 475.10 | 474.48 | 0.26% | - |
| Jul 18, 2025 | 478.40 | 478.40 | 478.40 | 473.85 | 473.23 | -0.70% | 5 |