Mastercard Incorporated (BIT:1MA)
Italy
· Delayed Price · Currency is EUR 440.70
+8.10 (1.87%)
At close: Apr 28, 2026
Mastercard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 432.80 | 440.90 | 432.80 | 440.70 | 440.70 | 1.87% | 31 |
| Apr 27, 2026 | 430.10 | 430.60 | 427.30 | 432.60 | 432.60 | 1.17% | 36 |
| Apr 24, 2026 | 427.00 | 427.30 | 427.00 | 427.60 | 427.60 | -0.07% | 7 |
| Apr 23, 2026 | 435.70 | 436.00 | 428.50 | 427.90 | 427.90 | -2.51% | 49 |
| Apr 22, 2026 | 438.10 | 438.80 | 434.10 | 438.90 | 438.90 | 0.43% | 68 |
| Apr 21, 2026 | 441.00 | 441.30 | 441.00 | 437.00 | 437.00 | -0.57% | 26 |
| Apr 20, 2026 | 442.40 | 443.80 | 440.60 | 439.50 | 439.50 | -0.75% | 79 |
| Apr 17, 2026 | 442.80 | 442.80 | 442.00 | 442.80 | 442.80 | 0.32% | 7 |
| Apr 16, 2026 | 439.20 | 444.20 | 438.70 | 441.40 | 441.40 | 0.73% | 103 |
| Apr 15, 2026 | 437.20 | 437.40 | 435.00 | 438.20 | 438.20 | 0.81% | 27 |
| Apr 14, 2026 | 432.90 | 433.00 | 432.60 | 434.70 | 434.70 | 1.68% | 94 |
| Apr 13, 2026 | 423.50 | 428.30 | 423.50 | 427.50 | 427.50 | 0.75% | 70 |
| Apr 10, 2026 | 431.80 | 431.80 | 424.30 | 424.30 | 424.30 | -0.91% | 87 |
| Apr 9, 2026 | 434.50 | 434.50 | 434.50 | 428.20 | 428.20 | -1.79% | 7 |
| Apr 8, 2026 | 450.00 | 457.90 | 442.90 | 436.00 | 436.00 | 1.30% | 24 |
| Apr 7, 2026 | 430.40 | 430.40 | 430.40 | 430.40 | 430.40 | 0.34% | 1 |
| Apr 2, 2026 | 425.90 | 428.35 | 425.90 | 428.95 | 428.95 | 0.47% | 7 |
| Apr 1, 2026 | 433.25 | 433.25 | 433.25 | 426.95 | 426.95 | -0.49% | 5 |
| Mar 31, 2026 | 433.05 | 433.05 | 433.05 | 429.05 | 429.05 | -0.48% | 4 |
| Mar 30, 2026 | 420.70 | 430.15 | 420.55 | 431.10 | 431.10 | 2.52% | 59 |
| Mar 27, 2026 | 432.35 | 432.35 | 432.35 | 420.50 | 420.50 | -3.20% | 2 |
| Mar 26, 2026 | 434.00 | 436.25 | 434.00 | 434.40 | 434.40 | -0.07% | 6 |
| Mar 25, 2026 | 434.70 | 434.70 | 434.70 | 434.70 | 434.70 | 0.61% | - |
| Mar 24, 2026 | 431.05 | 434.00 | 431.05 | 432.05 | 432.05 | -0.45% | 27 |
| Mar 23, 2026 | 426.10 | 434.00 | 425.15 | 434.00 | 434.00 | 0.60% | 123 |
| Mar 20, 2026 | 428.25 | 428.25 | 428.25 | 431.40 | 431.40 | 1.52% | 130 |
| Mar 19, 2026 | 427.90 | 427.90 | 425.70 | 424.95 | 424.95 | -1.21% | 32 |
| Mar 18, 2026 | 443.05 | 443.05 | 440.10 | 430.15 | 430.15 | -2.92% | 93 |
| Mar 17, 2026 | 443.35 | 443.35 | 443.10 | 443.10 | 443.10 | 0.89% | 2 |
| Mar 16, 2026 | 478.95 | 478.95 | 435.20 | 439.20 | 439.20 | 0.86% | 25 |
| Mar 13, 2026 | 435.30 | 436.00 | 435.25 | 435.45 | 435.45 | 0.06% | 8 |
| Mar 12, 2026 | 395.00 | 437.30 | 395.00 | 435.20 | 435.20 | -0.42% | 44 |
| Mar 11, 2026 | 446.75 | 446.75 | 436.80 | 437.05 | 437.05 | -1.39% | 29 |
| Mar 10, 2026 | 447.00 | 447.00 | 440.25 | 443.20 | 443.20 | 0.10% | 6 |
| Mar 9, 2026 | 448.10 | 448.10 | 440.25 | 442.75 | 442.75 | -0.95% | 76 |
| Mar 6, 2026 | 452.95 | 452.95 | 445.60 | 447.00 | 447.00 | 0.31% | 4 |
| Mar 5, 2026 | 449.00 | 449.00 | 444.25 | 445.60 | 445.60 | -1.19% | 6 |
| 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 |