Mastercard Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 85.310 | 85.310 | 81.860 | 82.520 | 81.882 | 2,832 |
| 2024-08-22 | 81.140 | 84.730 | 81.140 | 84.730 | 84.075 | 14,056 |
| 2024-08-21 | 82.760 | 83.170 | 82.160 | 82.800 | 82.160 | 2,347 |
| 2024-08-20 | 83.030 | 83.840 | 81.960 | 83.840 | 83.192 | 1,447 |
| 2024-08-19 | 82.500 | 82.990 | 81.100 | 82.990 | 82.349 | 1,288 |
| 2024-08-16 | 82.950 | 83.120 | 82.140 | 82.560 | 81.922 | 2,960 |
| 2024-08-15 | 80.010 | 82.980 | 80.010 | 82.950 | 82.309 | 14,747 |
| 2024-08-14 | 81.120 | 81.240 | 80.080 | 80.960 | 80.335 | 1,141 |
| 2024-08-13 | 81.280 | 81.280 | 80.400 | 80.400 | 79.779 | 329 |
| 2024-08-12 | 81.460 | 81.460 | 80.240 | 80.470 | 79.848 | 11,082 |
| 2024-08-09 | 80.270 | 81.360 | 80.270 | 81.270 | 80.642 | 1,660 |
| 2024-08-08 | 82.340 | 82.840 | 81.630 | 82.000 | 81.366 | 931 |
| 2024-08-07 | 80.370 | 82.710 | 80.370 | 81.650 | 81.019 | 8,342 |
| 2024-08-06 | 80.260 | 82.890 | 80.260 | 81.860 | 81.228 | 14,864 |
| 2024-08-05 | 84.780 | 85.290 | 81.300 | 81.640 | 81.009 | 5,581 |
| 2024-08-02 | 84.650 | 86.000 | 84.550 | 84.780 | 84.125 | 2,631 |
| 2024-08-01 | 84.780 | 85.600 | 80.000 | 85.370 | 84.710 | 26,531 |
| 2024-07-31 | 82.950 | 86.140 | 82.950 | 84.770 | 84.115 | 11,200 |
| 2024-07-30 | 81.250 | 81.500 | 80.510 | 80.950 | 80.325 | 5,747 |
| 2024-07-29 | 80.150 | 80.550 | 79.350 | 80.440 | 79.819 | 4,376 |
| 2024-07-26 | 79.070 | 80.490 | 78.630 | 79.840 | 79.223 | 3,810 |
| 2024-07-25 | 79.380 | 79.540 | 78.600 | 78.600 | 77.993 | 4,182 |
| 2024-07-24 | 79.790 | 79.790 | 77.790 | 79.270 | 78.658 | 12,000 |
| 2024-07-23 | 80.560 | 81.190 | 79.460 | 79.800 | 79.183 | 7,876 |
| 2024-07-22 | 80.560 | 80.680 | 79.280 | 80.560 | 79.938 | 5,458 |
| 2024-07-19 | 81.450 | 81.450 | 79.700 | 79.700 | 79.084 | 3,798 |
| 2024-07-18 | 80.040 | 81.600 | 80.040 | 81.280 | 80.652 | 9,909 |
| 2024-07-17 | 77.590 | 79.830 | 77.590 | 79.570 | 78.955 | 64,737 |
| 2024-07-16 | 78.160 | 78.160 | 77.040 | 77.590 | 76.991 | 6,625 |
| 2024-07-15 | 77.430 | 78.150 | 77.430 | 77.810 | 77.209 | 10,292 |
| 2024-07-12 | 77.160 | 77.760 | 76.400 | 77.430 | 76.832 | 5,656 |
| 2024-07-11 | 75.680 | 77.000 | 75.220 | 77.000 | 76.405 | 7,851 |
| 2024-07-10 | 77.000 | 77.000 | 74.840 | 75.680 | 75.095 | 45,369 |
| 2024-07-09 | 78.770 | 78.770 | 77.780 | 78.000 | 77.397 | 3,137 |
| 2024-07-08 | 79.600 | 80.320 | 77.560 | 78.850 | 78.241 | 24,800 |
| 2024-07-05 | 79.010 | 80.640 | 79.000 | 79.400 | 78.633 | 2,991 |
| 2024-07-04 | 81.050 | 81.050 | 79.130 | 79.470 | 78.703 | 504 |
| 2024-07-03 | 81.690 | 81.700 | 79.860 | 80.880 | 80.099 | 5,615 |
| 2024-07-02 | 80.120 | 81.360 | 79.800 | 81.070 | 80.287 | 24,830 |
| 2024-07-01 | 79.440 | 80.080 | 78.600 | 80.050 | 79.277 | 18,235 |
| 2024-06-28 | 80.140 | 80.710 | 79.200 | 79.360 | 78.594 | 2,811 |
| 2024-06-27 | 80.810 | 80.810 | 78.640 | 78.960 | 78.198 | 15,183 |
| 2024-06-26 | 81.000 | 81.000 | 80.300 | 80.640 | 79.861 | 1,684 |
| 2024-06-25 | 79.750 | 80.480 | 79.750 | 80.160 | 79.386 | 2,160 |
| 2024-06-24 | 80.000 | 80.610 | 79.320 | 79.750 | 78.980 | 8,218 |
| 2024-06-21 | 79.830 | 80.000 | 79.200 | 80.000 | 79.228 | 6,853 |
| 2024-06-20 | 79.280 | 79.840 | 78.540 | 79.840 | 79.069 | 7,874 |
| 2024-06-19 | 79.000 | 80.000 | 78.400 | 79.560 | 78.792 | 9,697 |
| 2024-06-18 | 78.480 | 79.000 | 78.000 | 79.000 | 78.237 | 7,331 |
| 2024-06-17 | 78.670 | 78.720 | 77.340 | 78.560 | 77.802 | 6,549 |
| 2024-06-14 | 77.060 | 77.330 | 76.550 | 76.760 | 76.019 | 27,880 |
| 2024-06-13 | 77.170 | 77.760 | 76.380 | 77.060 | 76.316 | 2,014 |
| 2024-06-12 | 78.390 | 78.880 | 76.730 | 77.160 | 76.415 | 14,628 |
| 2024-06-11 | 77.760 | 77.760 | 76.960 | 77.760 | 77.009 | 4,622 |
| 2024-06-10 | 78.360 | 78.360 | 77.000 | 77.760 | 77.009 | 10,731 |
| 2024-06-07 | 76.330 | 78.360 | 76.120 | 78.360 | 77.603 | 14,136 |
| 2024-06-06 | 76.910 | 76.910 | 75.740 | 76.050 | 75.316 | 4,884 |
| 2024-06-05 | 75.640 | 76.500 | 75.320 | 76.500 | 75.761 | 3,236 |
| 2024-06-04 | 75.370 | 75.700 | 75.220 | 75.630 | 74.900 | 1,281 |
| 2024-06-03 | 75.240 | 76.000 | 74.000 | 74.660 | 73.939 | 21,134 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-08 | 0.0946 USD |
| 2026-04-08 | 0.0913 USD |
| 2026-01-08 | 0.0967 USD |
| 2025-10-08 | 0.0869 USD |
| 2025-07-08 | 0.0889 USD |
| 2025-04-08 | 0.0919 USD |
| 2025-01-08 | 0.0936 USD |
| 2024-10-08 | 0.0810 USD |
| 2024-07-08 | 0.1543 USD |
| 2024-04-05 | 0.0725 USD |
| 2024-01-11 | 0.0702 USD |
| 2023-10-04 | 0.0597 USD |
| 2023-07-05 | 0.0611 USD |
| 2023-04-04 | 0.0597 USD |
| 2023-01-05 | 0.0806 USD |
| 2022-10-05 | 0.0774 USD |
| 2022-07-06 | 0.0767 USD |
| 2022-04-06 | 0.0537 USD |
| 2022-01-05 | 0.0551 USD |
| 2021-10-06 | 0.0516 USD |
| 2021-07-07 | 0.0495 USD |
| 2021-04-07 | 0.0491 USD |
| 2021-01-06 | 1.4843 USD |
| 2020-10-07 | 1.3897 USD |
| 2020-07-07 | 1.4390 USD |
| 2020-04-07 | 1.5382 USD |
| 2020-01-07 | 1.1377 USD |
| 2019-10-07 | 0.9006 USD |
| 2019-07-08 | 1.2958 USD |
| 2019-04-08 | 1.3070 USD |
| 2019-01-08 | 1.2239 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.