Mastercard Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-05 | 74.830 | 74.950 | 74.300 | 74.850 | 74.057 | 2,748 |
| 2024-03-04 | 76.060 | 76.320 | 74.450 | 75.000 | 74.206 | 5,019 |
| 2024-03-01 | 75.600 | 76.480 | 75.600 | 76.060 | 75.255 | 26,069 |
| 2024-02-29 | 76.570 | 77.430 | 75.880 | 76.370 | 75.561 | 19,349 |
| 2024-02-28 | 75.550 | 76.720 | 75.550 | 76.410 | 75.601 | 6,345 |
| 2024-02-27 | 76.400 | 76.400 | 75.000 | 75.520 | 74.720 | 5,488 |
| 2024-02-26 | 76.080 | 76.550 | 75.930 | 76.240 | 75.433 | 9,867 |
| 2024-02-23 | 75.540 | 76.560 | 75.540 | 76.330 | 75.522 | 16,845 |
| 2024-02-22 | 73.090 | 75.670 | 73.090 | 75.540 | 74.740 | 14,159 |
| 2024-02-21 | 71.490 | 73.100 | 71.490 | 73.100 | 72.326 | 3,199 |
| 2024-02-20 | 73.000 | 73.000 | 71.500 | 71.500 | 70.743 | 12,707 |
| 2024-02-19 | 74.500 | 75.820 | 74.500 | 75.560 | 74.760 | 6,626 |
| 2024-02-16 | 75.640 | 76.410 | 74.500 | 74.500 | 73.711 | 1,640 |
| 2024-02-15 | 74.850 | 75.640 | 74.650 | 75.640 | 74.839 | 10,537 |
| 2024-02-14 | 74.200 | 74.620 | 73.780 | 74.620 | 73.830 | 4,513 |
| 2024-02-09 | 74.500 | 74.500 | 73.050 | 73.050 | 72.277 | 6,622 |
| 2024-02-08 | 75.550 | 75.550 | 73.780 | 73.930 | 73.147 | 3,210 |
| 2024-02-07 | 73.620 | 74.190 | 73.550 | 74.060 | 73.276 | 952 |
| 2024-02-06 | 74.100 | 74.100 | 72.940 | 73.570 | 72.791 | 2,553 |
| 2024-02-05 | 73.760 | 74.470 | 73.340 | 73.370 | 72.593 | 3,930 |
| 2024-02-02 | 72.660 | 74.400 | 72.660 | 73.770 | 72.989 | 3,861 |
| 2024-02-01 | 72.000 | 73.360 | 71.790 | 72.660 | 71.891 | 32,618 |
| 2024-01-31 | 70.140 | 73.230 | 70.000 | 72.020 | 71.257 | 8,341 |
| 2024-01-30 | 70.090 | 71.290 | 70.000 | 71.180 | 70.426 | 4,163 |
| 2024-01-29 | 69.530 | 70.280 | 69.390 | 70.280 | 69.536 | 709 |
| 2024-01-26 | 68.750 | 69.750 | 68.550 | 69.530 | 68.794 | 3,579 |
| 2024-01-25 | 69.630 | 69.930 | 69.170 | 69.230 | 68.497 | 5,773 |
| 2024-01-24 | 69.700 | 70.210 | 69.270 | 69.880 | 69.140 | 1,075 |
| 2024-01-23 | 70.800 | 70.910 | 70.210 | 70.280 | 69.536 | 3,191 |
| 2024-01-22 | 70.000 | 70.840 | 69.820 | 70.800 | 70.050 | 3,719 |
| 2024-01-19 | 68.850 | 69.440 | 68.470 | 69.440 | 68.705 | 1,333 |
| 2024-01-18 | 68.090 | 68.740 | 68.090 | 68.590 | 67.864 | 673 |
| 2024-01-17 | 67.130 | 68.600 | 67.130 | 68.100 | 67.379 | 863 |
| 2024-01-16 | 67.920 | 68.320 | 67.550 | 68.040 | 67.320 | 10,366 |
| 2024-01-15 | 66.400 | 68.240 | 66.400 | 67.920 | 67.201 | 7,957 |
| 2024-01-12 | 68.370 | 68.370 | 66.310 | 67.300 | 66.587 | 743 |
| 2024-01-11 | 67.760 | 67.860 | 67.100 | 67.450 | 66.736 | 77 |
| 2024-01-10 | 67.110 | 67.760 | 66.130 | 67.690 | 66.904 | 661 |
| 2024-01-09 | 66.710 | 66.970 | 65.820 | 66.950 | 66.172 | 732 |
| 2024-01-08 | 67.500 | 68.920 | 65.380 | 66.340 | 65.569 | 645 |
| 2024-01-05 | 67.400 | 67.490 | 65.510 | 65.720 | 64.957 | 2,171 |
| 2024-01-04 | 65.510 | 67.160 | 65.510 | 66.570 | 65.797 | 3,873 |
| 2024-01-03 | 67.060 | 67.060 | 66.220 | 66.510 | 65.737 | 15,792 |
| 2024-01-02 | 66.640 | 67.270 | 66.430 | 66.850 | 66.074 | 14,376 |
| 2023-12-28 | 66.000 | 67.120 | 66.000 | 66.430 | 65.658 | 15,009 |
| 2023-12-27 | 66.360 | 66.360 | 65.900 | 66.060 | 65.293 | 580 |
| 2023-12-26 | 68.330 | 68.330 | 65.700 | 65.700 | 64.937 | 2,763 |
| 2023-12-22 | 66.630 | 67.180 | 66.430 | 66.710 | 65.935 | 7,570 |
| 2023-12-21 | 65.870 | 66.700 | 65.870 | 66.630 | 65.856 | 680 |
| 2023-12-20 | 66.990 | 67.520 | 66.550 | 66.740 | 65.965 | 1,272 |
| 2023-12-19 | 67.520 | 67.520 | 66.540 | 66.740 | 65.965 | 1,800 |
| 2023-12-18 | 66.740 | 67.520 | 66.740 | 67.100 | 66.321 | 3,910 |
| 2023-12-15 | 67.180 | 67.180 | 65.840 | 66.370 | 65.599 | 170 |
| 2023-12-14 | 67.100 | 67.510 | 65.810 | 66.240 | 65.471 | 9,958 |
| 2023-12-13 | 67.010 | 67.750 | 67.010 | 67.110 | 66.331 | 33,475 |
| 2023-12-12 | 66.380 | 67.200 | 66.270 | 67.010 | 66.232 | 4,861 |
| 2023-12-11 | 65.500 | 66.350 | 65.500 | 66.350 | 65.579 | 11,122 |
| 2023-12-08 | 65.400 | 65.700 | 65.080 | 65.500 | 64.739 | 1,265 |
| 2023-12-07 | 64.200 | 65.470 | 64.200 | 65.400 | 64.640 | 527 |
| 2023-12-06 | 64.990 | 65.360 | 64.520 | 64.950 | 64.196 | 2,444 |
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.