Mastercard Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 75.990 | 75.990 | 74.230 | 75.180 | 74.454 | 32,156 |
| 2024-05-29 | 74.480 | 74.690 | 74.180 | 74.550 | 73.830 | 1,004 |
| 2024-05-28 | 74.320 | 74.670 | 73.650 | 74.000 | 73.286 | 9,256 |
| 2024-05-27 | 76.000 | 76.000 | 73.320 | 74.860 | 74.137 | 1,551 |
| 2024-05-24 | 75.190 | 75.330 | 74.840 | 75.320 | 74.593 | 887 |
| 2024-05-23 | 75.690 | 75.980 | 74.920 | 75.030 | 74.306 | 14,863 |
| 2024-05-22 | 75.840 | 76.950 | 75.840 | 75.930 | 75.197 | 864 |
| 2024-05-21 | 75.920 | 75.920 | 74.940 | 75.840 | 75.108 | 3,892 |
| 2024-05-20 | 76.970 | 76.970 | 75.340 | 75.340 | 74.613 | 6,576 |
| 2024-05-17 | 75.920 | 76.200 | 75.790 | 75.840 | 75.108 | 1,663 |
| 2024-05-16 | 75.990 | 76.880 | 75.830 | 76.090 | 75.355 | 2,993 |
| 2024-05-15 | 75.540 | 76.390 | 75.480 | 76.000 | 75.266 | 10,262 |
| 2024-05-14 | 74.550 | 76.150 | 74.350 | 75.860 | 75.128 | 6,110 |
| 2024-05-13 | 76.000 | 76.290 | 75.560 | 76.290 | 75.553 | 9,068 |
| 2024-05-10 | 75.440 | 76.070 | 75.440 | 76.000 | 75.266 | 3,676 |
| 2024-05-09 | 74.760 | 76.000 | 74.760 | 75.670 | 74.939 | 11,832 |
| 2024-05-08 | 74.200 | 74.760 | 73.780 | 74.760 | 74.038 | 8,420 |
| 2024-05-07 | 72.530 | 74.220 | 72.530 | 74.220 | 73.503 | 2,843 |
| 2024-05-06 | 72.750 | 73.900 | 72.750 | 73.900 | 73.187 | 1,581 |
| 2024-05-03 | 72.660 | 72.870 | 71.700 | 72.520 | 71.820 | 4,716 |
| 2024-05-02 | 73.510 | 74.060 | 72.310 | 72.370 | 71.671 | 32,441 |
| 2024-04-30 | 75.820 | 76.410 | 73.360 | 73.360 | 72.652 | 549 |
| 2024-04-29 | 76.380 | 76.380 | 75.320 | 75.590 | 74.860 | 9,474 |
| 2024-04-26 | 77.240 | 77.240 | 76.220 | 76.220 | 75.484 | 3,419 |
| 2024-04-25 | 76.880 | 77.280 | 76.070 | 77.080 | 76.336 | 2,001 |
| 2024-04-24 | 77.420 | 77.600 | 76.580 | 76.910 | 76.167 | 1,166 |
| 2024-04-23 | 76.550 | 76.880 | 76.230 | 76.320 | 75.583 | 7,602 |
| 2024-04-22 | 76.740 | 77.110 | 76.320 | 76.540 | 75.801 | 3,820 |
| 2024-04-19 | 77.090 | 77.280 | 75.980 | 76.240 | 75.504 | 10,656 |
| 2024-04-18 | 77.830 | 78.150 | 77.000 | 77.150 | 76.405 | 2,482 |
| 2024-04-17 | 77.920 | 78.390 | 77.550 | 77.830 | 77.079 | 1,344 |
| 2024-04-16 | 77.120 | 78.800 | 77.120 | 78.010 | 77.257 | 27,092 |
| 2024-04-15 | 78.160 | 78.500 | 76.620 | 76.620 | 75.880 | 9,270 |
| 2024-04-12 | 76.720 | 77.700 | 76.640 | 76.790 | 76.049 | 2,027 |
| 2024-04-11 | 76.750 | 77.140 | 76.170 | 77.090 | 76.346 | 1,780 |
| 2024-04-10 | 76.050 | 77.590 | 76.050 | 77.040 | 76.296 | 6,945 |
| 2024-04-09 | 77.920 | 77.920 | 75.730 | 76.050 | 75.316 | 15,204 |
| 2024-04-08 | 77.950 | 79.620 | 77.150 | 77.920 | 77.168 | 1,886 |
| 2024-04-05 | 76.870 | 79.200 | 76.860 | 78.430 | 77.673 | 1,859 |
| 2024-04-04 | 77.840 | 78.960 | 76.660 | 76.870 | 76.056 | 1,432 |
| 2024-04-03 | 79.610 | 79.610 | 77.800 | 77.840 | 77.016 | 7,256 |
| 2024-04-02 | 77.900 | 79.610 | 77.560 | 79.610 | 78.767 | 4,475 |
| 2024-04-01 | 77.970 | 78.600 | 77.910 | 78.150 | 77.323 | 3,248 |
| 2024-03-28 | 77.320 | 78.040 | 76.950 | 77.970 | 77.144 | 2,220 |
| 2024-03-27 | 77.520 | 77.600 | 76.320 | 77.190 | 76.373 | 50,693 |
| 2024-03-26 | 77.280 | 77.320 | 76.120 | 76.790 | 75.977 | 1,480 |
| 2024-03-25 | 78.030 | 78.030 | 76.360 | 76.520 | 75.710 | 4,414 |
| 2024-03-22 | 78.680 | 78.940 | 77.490 | 78.030 | 77.204 | 4,938 |
| 2024-03-21 | 78.320 | 78.860 | 77.610 | 78.620 | 77.788 | 24,343 |
| 2024-03-20 | 76.710 | 78.620 | 76.710 | 78.320 | 77.491 | 3,062 |
| 2024-03-19 | 77.410 | 78.580 | 77.410 | 78.480 | 77.649 | 32,985 |
| 2024-03-18 | 76.640 | 78.000 | 76.640 | 77.410 | 76.590 | 41,422 |
| 2024-03-15 | 75.000 | 77.680 | 75.000 | 76.640 | 75.829 | 3,450 |
| 2024-03-14 | 76.280 | 77.520 | 76.280 | 77.000 | 76.185 | 28,543 |
| 2024-03-13 | 76.480 | 76.560 | 76.030 | 76.450 | 75.641 | 6,393 |
| 2024-03-12 | 75.600 | 76.210 | 75.550 | 76.150 | 75.344 | 15,803 |
| 2024-03-11 | 75.700 | 75.700 | 74.490 | 75.340 | 74.542 | 1,184 |
| 2024-03-08 | 74.380 | 75.740 | 74.380 | 75.700 | 74.898 | 2,471 |
| 2024-03-07 | 75.670 | 75.670 | 74.260 | 74.400 | 73.612 | 9,702 |
| 2024-03-06 | 74.850 | 75.530 | 74.560 | 75.510 | 74.710 | 4,950 |
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.