Mastercard Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	59.990	59.990	58.210	58.790	57.939	25,080
2023-03-15	59.670	60.000	58.700	60.000	59.131	7,737
2023-03-14	59.430	60.050	58.920	59.670	58.806	59,967
2023-03-13	57.490	59.210	57.490	58.010	57.170	13,982
2023-03-10	59.170	59.810	57.860	58.240	57.397	2,965
2023-03-09	59.550	60.270	58.490	58.490	57.643	499
2023-03-08	60.350	60.350	59.200	59.540	58.678	2,766
2023-03-07	64.980	64.980	60.210	60.840	59.959	23,763
2023-03-06	61.190	61.470	60.850	61.060	60.176	7,190
2023-03-03	59.860	60.670	59.200	59.200	58.343	3,999
2023-03-02	59.890	61.780	59.310	61.780	60.886	10,488
2023-03-01	59.780	60.300	58.650	59.920	59.053	48,728
2023-02-28	59.410	60.300	59.410	59.780	58.915	708
2023-02-27	59.120	59.910	59.120	59.640	58.777	11,665
2023-02-24	59.990	59.990	58.670	59.120	58.264	1,270
2023-02-23	59.300	59.300	58.340	58.960	58.107	3,915
2023-02-22	59.640	59.850	58.720	58.720	57.870	4,675
2023-02-17	61.410	61.570	60.000	60.110	59.240	8,178
2023-02-16	61.970	62.930	61.710	62.350	61.447	11,226
2023-02-15	62.100	62.120	61.580	61.970	61.073	5,044
2023-02-14	61.420	62.550	61.420	62.360	61.457	2,820
2023-02-13	61.760	61.920	61.520	61.850	60.955	5,538
2023-02-10	62.840	63.180	61.510	61.760	60.866	75,200
2023-02-09	62.290	63.560	62.290	63.060	62.147	56,251
2023-02-08	62.500	63.130	62.120	62.280	61.378	43,526
2023-02-07	61.830	63.120	61.830	62.510	61.605	37,266
2023-02-06	62.010	62.540	61.790	61.940	61.043	63,248
2023-02-03	62.000	62.540	60.850	62.010	61.112	47,439
2023-02-02	61.500	61.500	60.340	60.830	59.949	90,600
2023-02-01	61.550	61.550	60.070	61.500	60.610	26,463
2023-01-31	61.990	61.990	60.130	60.340	59.467	51,641
2023-01-30	63.990	63.990	60.600	61.240	60.354	43,247
2023-01-27	61.000	63.510	61.000	63.510	62.591	30,689
2023-01-26	62.520	63.330	60.180	60.180	59.309	44,137
2023-01-25	61.660	62.540	61.660	62.520	61.615	3,290
2023-01-24	62.920	63.400	62.500	62.830	61.921	19,355
2023-01-23	63.290	63.800	63.010	63.340	62.423	4,346
2023-01-20	62.070	63.300	62.070	63.300	62.384	10,274
2023-01-19	61.750	62.170	60.890	61.560	60.669	3,429
2023-01-18	61.450	61.970	61.270	61.750	60.856	2,994
2023-01-17	62.490	62.490	61.270	61.270	60.383	10,078
2023-01-16	64.090	64.090	61.000	62.560	61.654	1,926
2023-01-13	62.750	64.090	61.530	64.090	63.162	17,930
2023-01-12	63.560	63.560	62.380	62.510	61.605	5,435
2023-01-11	62.460	62.750	62.160	62.560	61.654	2,706
2023-01-10	62.520	62.820	61.880	62.200	61.300	24,715
2023-01-09	62.100	63.890	62.100	62.530	61.625	3,114
2023-01-06	69.990	69.990	59.900	62.000	61.103	1,239
2023-01-05	62.000	62.000	60.900	60.900	60.018	764
2023-01-04	61.470	62.710	61.280	62.040	61.063	1,163
2023-01-03	59.030	61.290	59.030	61.290	60.324	19,386
2023-01-02	56.040	61.000	56.040	61.000	60.039	1,859
2022-12-29	57.790	59.520	57.460	58.920	57.992	40,156
2022-12-28	58.110	59.260	57.800	57.800	56.889	1,590
2022-12-27	58.340	59.180	58.110	58.110	57.194	9,843
2022-12-26	56.650	58.130	56.650	57.160	56.259	829
2022-12-23	56.710	57.360	56.630	56.650	55.757	7,430
2022-12-22	61.000	61.000	56.300	56.710	55.817	4,913
2022-12-21	58.010	58.250	57.270	58.010	57.096	16,585
2022-12-20	58.280	58.800	57.040	57.670	56.761	4,205

← NewerPage 16 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.