Mastercard Incorporated historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	65.580	65.710	64.440	64.940	64.186	1,856
2023-12-04	65.350	65.700	64.930	65.250	64.492	3,993
2023-12-01	65.600	65.900	65.200	65.360	64.601	22,156
2023-11-30	65.230	65.720	65.120	65.560	64.799	2,552
2023-11-29	65.270	65.270	64.570	64.860	64.107	352
2023-11-28	64.660	64.800	64.210	64.240	63.494	730
2023-11-27	65.200	65.310	64.410	64.720	63.968	988
2023-11-24	64.260	65.220	64.260	65.210	64.453	299
2023-11-23	64.800	64.800	63.850	64.260	63.514	241
2023-11-22	64.670	65.100	64.520	64.990	64.235	176
2023-11-21	63.250	64.910	63.230	64.670	63.919	5,892
2023-11-20	63.710	63.710	62.470	63.260	62.525	1,744
2023-11-17	63.030	63.510	62.550	63.410	62.674	2,489
2023-11-16	62.540	62.540	62.030	62.230	61.507	4,153
2023-11-14	62.210	63.050	62.210	62.540	61.814	154
2023-11-13	62.760	63.050	62.110	62.110	61.389	15,264
2023-11-10	62.360	62.480	61.530	62.480	61.754	2,425
2023-11-09	61.740	62.080	61.430	61.670	60.954	1,846
2023-11-08	61.670	61.980	61.030	61.740	61.023	8,083
2023-11-07	60.830	61.250	60.600	60.940	60.232	3,522
2023-11-06	61.680	61.680	60.670	60.900	60.193	2,672
2023-11-03	60.920	61.410	60.550	61.090	60.380	11,709
2023-11-01	59.500	61.530	59.500	60.930	60.222	8,386
2023-10-31	61.150	61.420	60.990	61.080	60.371	4,426
2023-10-30	59.210	60.670	58.720	60.390	59.689	11,504
2023-10-27	58.720	59.060	57.500	58.720	58.038	2,373
2023-10-26	62.390	62.390	58.740	58.970	58.285	23,812
2023-10-25	62.090	62.480	61.620	62.400	61.675	6,051
2023-10-24	62.120	62.920	61.990	62.410	61.685	2,769
2023-10-23	62.560	62.560	62.040	62.120	61.398	5,334
2023-10-20	63.220	63.570	62.530	62.570	61.843	4,791
2023-10-19	65.410	65.410	62.890	62.970	62.239	9,368
2023-10-18	64.320	65.080	64.120	64.120	63.375	4,913
2023-10-17	65.450	65.470	64.770	64.890	64.136	4,184
2023-10-16	65.020	65.930	65.020	65.450	64.690	3,985
2023-10-13	65.590	65.590	64.910	65.380	64.621	5,030
2023-10-11	64.690	65.730	64.690	65.250	64.492	154
2023-10-10	64.430	65.930	64.430	65.340	64.581	17,464
2023-10-09	66.610	66.610	65.090	65.120	64.364	27,632
2023-10-06	66.840	66.840	66.180	66.620	65.846	1,090
2023-10-05	65.310	66.850	64.890	66.840	66.064	2,052
2023-10-04	65.370	65.370	64.910	65.370	64.611	3,212
2023-10-03	64.210	65.140	64.210	64.870	64.058	6,304
2023-10-02	64.680	64.800	64.100	64.200	63.396	2,761
2023-09-29	64.510	64.710	63.890	64.250	63.445	6,202
2023-09-28	65.000	65.200	64.870	64.960	64.146	6,726
2023-09-27	63.600	64.360	63.600	64.100	63.297	20,323
2023-09-26	63.730	64.020	63.310	63.590	62.794	6,660
2023-09-25	64.250	64.590	64.130	64.560	63.751	14,156
2023-09-22	64.320	64.480	63.900	64.250	63.445	139
2023-09-21	64.840	64.860	64.000	64.330	63.524	777
2023-09-20	64.790	65.000	64.540	64.840	64.028	3,749
2023-09-19	65.370	65.370	64.550	65.050	64.235	3,086
2023-09-18	65.020	65.400	64.800	65.370	64.551	4,698
2023-09-15	65.740	65.740	64.740	65.020	64.206	7,935
2023-09-14	65.600	65.760	64.780	65.000	64.186	8,716
2023-09-13	66.050	66.560	65.900	65.900	65.075	962
2023-09-12	66.290	66.850	66.050	66.050	65.223	975
2023-09-11	66.450	66.460	66.020	66.290	65.460	3,372
2023-09-08	66.990	67.000	66.440	66.710	65.874	9,968

← NewerPage 13 of 21 · 1,255 trading daysOlder →

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.