Mastercard Incorporated (BIT:1MA)
Italy
· Delayed Price · Currency is EUR 445.60
-5.35 (-1.19%)
At close: Mar 5, 2026
Mastercard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 449.00 | 449.00 | 447.45 | 447.45 | - | -0.78% | - |
| Mar 4, 2026 | 451.70 | 451.70 | 448.60 | 450.95 | 450.95 | 0.86% | 8 |
| Mar 3, 2026 | 443.35 | 443.55 | 443.35 | 447.10 | 447.10 | 1.49% | 41 |
| Mar 2, 2026 | 433.15 | 436.35 | 433.15 | 440.55 | 440.55 | 0.92% | 10 |
| Feb 27, 2026 | 436.00 | 436.00 | 436.00 | 436.55 | 436.55 | 0.22% | 7 |
| Feb 26, 2026 | 440.05 | 440.05 | 435.50 | 435.60 | 435.60 | 1.48% | 26 |
| Feb 25, 2026 | 422.40 | 430.15 | 422.40 | 429.25 | 429.25 | 2.11% | 140 |
| Feb 24, 2026 | 423.30 | 424.15 | 418.00 | 420.40 | 420.40 | -2.04% | 108 |
| Feb 23, 2026 | 442.70 | 442.70 | 428.00 | 429.15 | 429.15 | -3.08% | 42 |
| Feb 20, 2026 | 444.75 | 444.75 | 444.75 | 442.80 | 442.80 | 0.83% | 4 |
| Feb 19, 2026 | 446.25 | 446.40 | 439.55 | 439.15 | 439.15 | -1.66% | 88 |
| Feb 18, 2026 | 445.15 | 445.15 | 445.15 | 446.55 | 446.55 | 0.78% | 4 |
| Feb 17, 2026 | 435.95 | 444.65 | 435.95 | 443.10 | 443.10 | 1.33% | 65 |
| Feb 16, 2026 | 435.85 | 437.35 | 435.50 | 437.30 | 437.30 | -0.75% | 29 |
| Feb 13, 2026 | 440.60 | 440.60 | 440.60 | 440.60 | 440.60 | -2.40% | - |
| Feb 12, 2026 | 451.45 | 451.45 | 451.45 | 451.45 | 451.45 | -0.01% | - |
| Feb 11, 2026 | 456.00 | 456.00 | 455.45 | 451.50 | 451.50 | -1.14% | 3 |
| Feb 10, 2026 | 449.90 | 458.35 | 449.90 | 456.70 | 456.70 | 1.23% | 35 |
| Feb 9, 2026 | 461.25 | 461.25 | 451.70 | 451.15 | 451.15 | -2.13% | 9 |
| Feb 6, 2026 | 466.45 | 468.45 | 462.00 | 460.95 | 460.95 | -1.67% | 13 |
| Feb 5, 2026 | 466.55 | 471.20 | 466.55 | 468.80 | 468.80 | 0.50% | 39 |
| Feb 4, 2026 | 465.45 | 468.50 | 463.55 | 466.45 | 466.45 | -1.13% | 37 |
| Feb 3, 2026 | 471.75 | 471.75 | 470.45 | 471.80 | 471.80 | 1.64% | 16 |
| Feb 2, 2026 | 451.30 | 466.80 | 451.30 | 464.20 | 464.20 | 2.87% | 66 |
| Jan 30, 2026 | 456.00 | 456.00 | 454.95 | 451.25 | 451.25 | 1.11% | 2 |
| Jan 29, 2026 | 437.90 | 447.20 | 436.45 | 446.30 | 446.30 | 2.47% | 114 |
| Jan 28, 2026 | 435.40 | 435.40 | 432.90 | 435.55 | 435.55 | -0.58% | 14 |
| Jan 27, 2026 | 439.55 | 439.55 | 438.10 | 438.10 | 438.10 | -0.88% | 4 |
| Jan 26, 2026 | 443.90 | 445.70 | 443.90 | 442.00 | 442.00 | -1.31% | 30 |
| Jan 23, 2026 | 453.95 | 453.95 | 448.15 | 447.85 | 447.85 | 0.19% | 7 |
| Jan 22, 2026 | 454.65 | 454.65 | 448.90 | 447.00 | 447.00 | -1.16% | 62 |
| Jan 21, 2026 | 453.10 | 456.70 | 452.25 | 452.25 | 452.25 | -0.70% | 77 |
| Jan 20, 2026 | 458.00 | 458.00 | 451.05 | 455.45 | 455.45 | -1.12% | 68 |
| Jan 19, 2026 | 499.00 | 499.00 | 459.80 | 460.60 | 460.60 | -1.42% | 80 |
| Jan 16, 2026 | 469.50 | 469.70 | 467.65 | 467.25 | 467.25 | -0.37% | 52 |
| Jan 15, 2026 | 470.00 | 472.05 | 469.00 | 469.00 | 469.00 | 0.54% | 35 |
| Jan 14, 2026 | 470.25 | 470.25 | 464.15 | 466.50 | 466.50 | 0.51% | 51 |
| Jan 13, 2026 | 488.90 | 488.90 | 459.00 | 464.15 | 464.15 | -3.93% | 105 |
| Jan 12, 2026 | 488.50 | 488.50 | 477.00 | 483.15 | 483.15 | -2.89% | 36 |
| Jan 9, 2026 | 498.10 | 498.10 | 498.10 | 497.55 | 497.55 | 1.93% | 18 |
| Jan 8, 2026 | 496.70 | 499.95 | 471.85 | 488.15 | 488.15 | -1.72% | 14 |
| Jan 7, 2026 | 496.85 | 498.40 | 494.70 | 496.70 | 495.96 | 0.76% | 20 |
| Jan 6, 2026 | 485.75 | 494.35 | 483.35 | 492.95 | 492.21 | 1.01% | 16 |
| Jan 5, 2026 | 482.70 | 487.10 | 479.50 | 488.00 | 487.27 | 1.49% | 48 |
| Jan 2, 2026 | 507.70 | 507.70 | 478.70 | 480.85 | 480.13 | -1.95% | 112 |
| Dec 30, 2025 | 506.60 | 506.60 | 489.05 | 490.40 | 489.66 | -0.30% | 27 |
| Dec 29, 2025 | 509.00 | 516.60 | 490.30 | 491.90 | 491.16 | 0.32% | 42 |
| Dec 23, 2025 | 489.62 | 489.62 | 489.62 | 490.35 | 489.62 | -0.13% | - |
| Dec 22, 2025 | 487.10 | 491.00 | 487.10 | 491.00 | 490.26 | 1.41% | 33 |
| Dec 19, 2025 | 484.50 | 484.95 | 481.80 | 484.15 | 483.42 | 0.13% | 9 |
| Dec 18, 2025 | 438.25 | 481.25 | 438.25 | 483.50 | 482.78 | -0.24% | 29 |
| Dec 17, 2025 | 483.92 | 483.92 | 483.92 | 484.65 | 483.92 | 0.76% | - |
| Dec 16, 2025 | 480.28 | 480.28 | 480.28 | 481.00 | 480.28 | -0.99% | - |
| Dec 15, 2025 | 487.65 | 489.15 | 485.00 | 485.80 | 485.07 | -0.27% | 116 |
| Dec 12, 2025 | 477.85 | 481.55 | 477.85 | 487.10 | 486.37 | 2.94% | 121 |
| Dec 11, 2025 | 462.60 | 470.65 | 461.10 | 473.20 | 472.49 | 1.40% | 27 |
| Dec 10, 2025 | 465.10 | 467.50 | 463.60 | 466.65 | 465.95 | 0.39% | 21 |
| Dec 9, 2025 | 464.20 | 465.70 | 464.20 | 464.85 | 464.15 | 0.20% | 11 |
| Dec 8, 2025 | 470.20 | 471.00 | 470.20 | 463.90 | 463.20 | -1.58% | 43 |
| Dec 5, 2025 | 470.55 | 471.75 | 470.55 | 471.35 | 470.64 | 1.01% | 3 |
| Dec 4, 2025 | 476.30 | 477.35 | 469.15 | 466.65 | 465.95 | -1.36% | 18 |
| Dec 3, 2025 | 472.35 | 473.10 | 471.95 | 473.10 | 472.39 | -0.63% | 3 |
| Dec 2, 2025 | 474.05 | 474.05 | 474.05 | 476.10 | 475.39 | 0.89% | 1 |
| Dec 1, 2025 | 471.60 | 473.45 | 471.60 | 471.90 | 471.19 | -0.95% | 9 |
| Nov 28, 2025 | 473.20 | 474.00 | 473.20 | 476.45 | 475.74 | 0.96% | 4 |
| Nov 27, 2025 | 473.00 | 473.00 | 470.55 | 471.90 | 471.19 | 0.29% | 4 |
| Nov 26, 2025 | 471.15 | 471.15 | 471.15 | 470.55 | 469.84 | -0.12% | 6 |
| Nov 25, 2025 | 466.45 | 472.30 | 466.45 | 471.10 | 470.39 | 0.40% | 25 |
| Nov 24, 2025 | 471.05 | 471.05 | 471.05 | 469.20 | 468.50 | 0.04% | 3 |
| Nov 21, 2025 | 462.00 | 462.00 | 462.00 | 469.00 | 468.30 | 1.59% | 3 |
| Nov 20, 2025 | 465.95 | 465.95 | 463.50 | 461.65 | 460.96 | 1.05% | 26 |
| Nov 19, 2025 | 456.95 | 458.80 | 456.95 | 456.85 | 456.17 | -0.05% | 68 |
| Nov 18, 2025 | 464.00 | 464.00 | 460.00 | 457.10 | 456.41 | -2.30% | 62 |
| Nov 17, 2025 | 474.65 | 474.65 | 470.00 | 467.85 | 467.15 | -1.46% | 35 |
| Nov 14, 2025 | 475.55 | 475.55 | 475.55 | 474.80 | 474.09 | -0.83% | 3 |
| Nov 13, 2025 | 484.55 | 484.55 | 483.35 | 478.75 | 478.03 | -1.39% | 24 |
| Nov 12, 2025 | 484.05 | 486.25 | 483.65 | 485.50 | 484.77 | 1.78% | 48 |
| Nov 11, 2025 | 478.35 | 478.35 | 476.55 | 477.00 | 476.29 | -0.21% | 11 |
| Nov 10, 2025 | 479.65 | 480.05 | 476.95 | 478.00 | 477.28 | -0.18% | 85 |
| Nov 7, 2025 | 480.00 | 482.05 | 479.80 | 478.85 | 478.13 | 0.22% | 35 |
| Nov 6, 2025 | 482.75 | 482.75 | 478.30 | 477.80 | 477.08 | -0.51% | 58 |
| Nov 5, 2025 | 482.40 | 482.40 | 480.25 | 480.25 | 479.53 | -0.31% | 15 |
| Nov 4, 2025 | 469.55 | 480.50 | 469.55 | 481.75 | 481.03 | 1.67% | 15 |
| Nov 3, 2025 | 477.05 | 480.65 | 470.90 | 473.85 | 473.14 | -1.15% | 173 |
| Oct 31, 2025 | 475.20 | 475.20 | 474.05 | 479.35 | 478.63 | -0.70% | 43 |
| Oct 30, 2025 | 478.30 | 486.10 | 476.00 | 482.75 | 482.03 | 1.25% | 74 |
| Oct 29, 2025 | 488.00 | 488.00 | 486.75 | 476.80 | 476.09 | -2.40% | 59 |
| Oct 28, 2025 | 492.30 | 492.30 | 489.45 | 488.50 | 487.77 | -0.72% | 32 |
| Oct 27, 2025 | 491.30 | 491.30 | 491.30 | 492.05 | 491.31 | -0.93% | 5 |
| Oct 24, 2025 | 496.20 | 498.65 | 495.75 | 496.65 | 495.91 | 0.54% | 85 |
| Oct 23, 2025 | 496.05 | 496.05 | 496.05 | 494.00 | 493.26 | -0.26% | 5 |
| Oct 22, 2025 | 494.95 | 494.95 | 494.95 | 495.30 | 494.56 | 0.39% | 14 |
| Oct 21, 2025 | 484.40 | 488.90 | 483.60 | 493.40 | 492.66 | 2.41% | 54 |
| Oct 20, 2025 | 481.08 | 481.08 | 481.08 | 481.80 | 481.08 | 0.35% | - |
| Oct 17, 2025 | 463.90 | 480.10 | 463.90 | 480.10 | 479.38 | 0.85% | 70 |
| Oct 16, 2025 | 483.00 | 483.00 | 483.00 | 476.05 | 475.34 | -2.52% | 22 |
| Oct 15, 2025 | 487.70 | 487.70 | 487.70 | 488.35 | 487.62 | 0.37% | 8 |
| Oct 14, 2025 | 479.45 | 479.70 | 479.45 | 486.55 | 485.82 | 0.09% | 30 |
| Oct 13, 2025 | 483.40 | 486.10 | 483.00 | 486.10 | 485.37 | 0.48% | 69 |
| Oct 10, 2025 | 487.70 | 489.70 | 487.70 | 483.80 | 483.07 | -2.58% | 3 |