Mastercard Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	65.900	66.480	65.560	66.420	65.588	4,047
2023-09-05	67.000	67.000	65.900	65.900	65.075	18,224
2023-09-04	66.880	67.000	64.230	66.160	65.331	221
2023-09-01	65.700	66.320	65.520	65.880	65.055	8,789
2023-08-31	65.500	66.280	65.500	65.700	64.877	2,374
2023-08-30	64.750	65.710	64.750	65.140	64.324	1,843
2023-08-29	64.450	64.530	64.060	64.530	63.722	235
2023-08-28	63.700	64.500	63.700	63.950	63.149	4,740
2023-08-25	62.050	63.590	62.050	63.550	62.754	9,937
2023-08-24	63.200	63.400	62.430	62.430	61.648	114,363
2023-08-23	62.050	63.250	62.050	62.800	62.013	52,377
2023-08-22	62.980	63.450	62.940	63.140	62.349	14,970
2023-08-21	63.500	63.500	62.840	63.230	62.438	3,023
2023-08-18	62.820	63.170	62.510	62.750	61.964	2,311
2023-08-17	63.520	63.520	62.820	62.820	62.033	954
2023-08-16	63.600	64.010	63.470	63.520	62.724	2,067
2023-08-15	63.670	63.880	63.320	63.600	62.803	369
2023-08-14	63.000	63.870	63.000	63.670	62.873	5,100
2023-08-11	62.600	62.990	62.370	62.660	61.875	503
2023-08-10	62.470	62.770	62.150	62.610	61.826	14,395
2023-08-09	61.930	62.760	61.930	62.530	61.747	3,823
2023-08-08	62.190	62.620	61.700	61.940	61.164	8,344
2023-08-07	61.630	62.920	61.630	62.760	61.974	4,533
2023-08-04	60.990	62.000	60.990	61.630	60.858	259
2023-08-03	61.500	62.000	60.940	62.000	61.223	7,177
2023-08-02	60.920	61.480	60.430	61.480	60.710	4,238
2023-08-01	60.330	61.460	60.330	61.100	60.335	12,958
2023-07-31	60.100	60.530	59.930	59.930	59.179	1,412
2023-07-28	60.460	60.630	59.500	59.900	59.150	10,700
2023-07-27	61.200	61.630	60.310	60.440	59.683	8,590
2023-07-26	62.700	62.700	60.640	61.500	60.730	8,758
2023-07-25	61.950	61.950	61.290	61.470	60.700	19,536
2023-07-24	61.120	61.650	61.120	61.450	60.680	36,312
2023-07-21	61.730	61.860	61.350	61.500	60.730	13,412
2023-07-20	61.560	61.850	61.120	61.730	60.957	2,347
2023-07-19	62.220	62.220	61.200	61.560	60.789	9,220
2023-07-18	62.710	62.710	61.370	61.930	61.154	3,669
2023-07-17	62.000	63.080	62.000	62.520	61.737	5,436
2023-07-14	62.490	62.490	61.990	62.230	61.451	898
2023-07-13	62.350	62.490	61.940	62.480	61.697	6,717
2023-07-12	62.140	62.420	61.900	62.310	61.530	9,150
2023-07-11	63.240	63.240	62.160	62.430	61.648	30,525
2023-07-10	61.090	62.070	60.880	61.640	60.868	2,232
2023-07-07	62.500	62.500	61.040	61.090	60.325	1,605
2023-07-06	61.940	62.660	61.630	62.500	61.717	1,207
2023-07-05	61.370	62.500	61.300	62.000	61.223	4,667
2023-07-04	62.530	62.530	60.560	61.370	60.542	777
2023-07-03	60.880	62.980	58.500	62.540	61.696	3,675
2023-06-30	60.600	61.000	60.530	60.880	60.059	2,323
2023-06-29	59.590	60.730	59.590	60.600	59.783	7,079
2023-06-28	58.960	59.910	58.960	59.270	58.470	990
2023-06-27	58.660	59.310	58.560	58.960	58.165	7,982
2023-06-26	58.160	58.340	57.770	58.010	57.227	1,570
2023-06-23	57.900	58.690	57.750	58.600	57.810	18,893
2023-06-22	58.920	58.920	57.740	58.100	57.316	5,471
2023-06-21	58.000	58.140	57.600	57.700	56.922	4,335
2023-06-20	57.880	58.370	57.510	57.510	56.734	3,156
2023-06-19	58.520	58.540	57.590	57.590	56.813	3,770
2023-06-16	58.870	59.600	58.520	58.520	57.731	24,798
2023-06-15	58.000	58.730	57.680	58.640	57.849	5,052

← NewerPage 14 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.