Mastercard Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	58.380	59.000	58.000	58.000	57.218	6,696
2023-06-13	58.740	59.000	58.020	58.380	57.592	6,369
2023-06-12	58.990	59.170	58.230	58.740	57.948	6,372
2023-06-09	58.950	58.950	57.850	58.170	57.385	19,445
2023-06-07	60.230	60.240	58.390	59.030	58.234	8,090
2023-06-06	59.500	60.190	59.440	59.860	59.053	16,392
2023-06-05	59.550	59.550	58.780	59.500	58.697	15,358
2023-06-02	59.980	60.050	59.540	59.550	58.747	7,514
2023-06-01	61.000	61.000	59.360	59.980	59.171	47,354
2023-05-31	59.280	61.000	58.800	61.000	60.177	29,967
2023-05-30	60.500	61.310	59.750	60.990	60.167	10,284
2023-05-29	59.980	60.820	59.980	60.010	59.200	29
2023-05-26	60.770	60.770	59.800	59.980	59.171	3,079
2023-05-25	59.490	60.770	58.900	60.770	59.950	10,623
2023-05-24	59.540	59.540	58.350	58.850	58.056	1,178
2023-05-23	61.800	61.800	59.450	59.550	58.747	14,563
2023-05-22	61.800	62.110	61.430	61.630	60.799	3,221
2023-05-19	62.630	63.200	62.100	62.110	61.272	6,412
2023-05-18	62.000	62.630	61.920	62.630	61.785	978
2023-05-17	61.180	61.680	60.530	61.560	60.730	8,036
2023-05-16	60.420	60.610	59.880	60.600	59.783	1,064
2023-05-15	60.830	60.830	60.260	60.430	59.615	334
2023-05-12	61.400	61.400	60.180	60.750	59.931	2,537
2023-05-11	61.050	61.590	60.920	61.310	60.483	8,688
2023-05-10	62.990	62.990	60.380	61.050	60.226	6,222
2023-05-09	62.220	62.300	61.630	61.750	60.917	4,226
2023-05-08	61.960	62.490	61.460	62.220	61.381	12,189
2023-05-05	61.000	61.960	60.780	61.960	61.124	37,711
2023-05-04	60.110	60.960	60.110	60.630	59.812	5,032
2023-05-03	61.890	61.890	60.290	60.290	59.477	51,127
2023-05-02	60.980	61.370	60.330	60.920	60.098	65,652
2023-04-28	60.310	61.540	60.210	60.970	60.148	10,070
2023-04-27	59.780	60.700	58.520	60.240	59.427	17,439
2023-04-26	60.450	60.800	59.780	59.780	58.974	2,815
2023-04-25	59.680	61.280	59.680	60.120	59.309	3,270
2023-04-24	61.350	61.850	60.870	60.900	60.078	300
2023-04-20	60.130	61.050	60.130	61.050	60.226	3,501
2023-04-19	60.000	61.310	60.000	60.460	59.644	8,572
2023-04-18	59.820	60.060	59.360	59.680	58.875	8,341
2023-04-17	59.300	59.520	58.750	59.060	58.263	3,674
2023-04-14	58.910	59.620	58.760	58.980	58.184	4,897
2023-04-13	57.100	58.680	57.100	58.650	57.859	9,847
2023-04-12	59.140	59.140	57.450	57.450	56.675	13,331
2023-04-11	58.300	58.940	58.220	58.700	57.908	3,445
2023-04-10	58.930	59.750	58.690	58.940	58.145	2,138
2023-04-06	60.100	60.100	58.390	58.930	58.135	7,059
2023-04-05	59.090	59.440	58.960	59.130	58.332	295
2023-04-04	60.840	62.210	59.810	59.830	59.023	390
2023-04-03	59.440	60.030	59.210	59.750	58.885	3,447
2023-03-31	59.700	60.240	58.850	58.850	57.998	2,719
2023-03-30	59.190	60.050	59.050	59.700	58.836	3,210
2023-03-29	59.400	60.000	59.030	60.000	59.131	3,870
2023-03-28	59.570	59.610	58.690	59.000	58.146	2,903
2023-03-27	59.500	60.260	59.500	60.240	59.368	26,349
2023-03-24	60.260	60.350	59.200	59.500	58.639	11,331
2023-03-23	59.300	61.150	59.300	60.460	59.585	7,263
2023-03-22	60.900	60.900	59.280	59.480	58.619	12,148
2023-03-21	60.000	60.150	59.270	60.110	59.240	3,179
2023-03-20	58.980	59.770	58.960	59.240	58.382	2,803
2023-03-17	58.780	59.800	58.780	59.310	58.451	8,284

← NewerPage 15 of 21 · 1,248 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.