Mastercard Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	59.350	59.620	58.090	58.280	57.362	4,054
2022-12-16	59.360	59.400	58.510	59.350	58.415	18,315
2022-12-15	60.500	60.640	58.750	59.330	58.395	15,752
2022-12-14	61.400	62.140	61.000	61.000	60.039	3,211
2022-12-13	61.010	62.970	60.690	61.280	60.315	4,174
2022-12-12	59.600	61.450	59.470	61.010	60.049	11,166
2022-12-09	63.990	63.990	58.930	59.180	58.248	4,613
2022-12-08	58.600	59.090	58.350	58.930	58.002	3,508
2022-12-07	56.690	58.650	56.690	58.650	57.726	11,612
2022-12-06	59.710	60.600	58.460	58.660	57.736	4,234
2022-12-05	60.680	61.100	60.070	61.100	60.137	38,150
2022-12-02	60.980	61.000	59.870	60.920	59.960	1,152
2022-12-01	59.800	60.610	59.440	59.540	58.602	66,159
2022-11-30	58.590	59.510	58.310	59.440	58.504	5,360
2022-11-29	59.210	59.390	58.260	58.280	57.362	6,911
2022-11-28	60.260	60.260	59.500	59.550	58.612	1,450
2022-11-25	59.980	61.490	59.980	60.840	59.881	1,656
2022-11-24	60.370	60.840	59.150	59.150	58.218	378
2022-11-23	59.250	60.930	59.250	60.370	59.419	11,633
2022-11-22	58.810	59.720	58.070	59.620	58.681	6,393
2022-11-21	59.620	59.620	57.980	58.070	57.155	3,452
2022-11-18	59.390	60.200	59.040	59.620	58.681	23,782
2022-11-17	60.350	60.350	59.220	59.400	58.464	4,487
2022-11-16	58.700	59.870	57.970	59.740	58.799	9,460
2022-11-14	58.280	59.150	57.470	58.700	57.775	7,898
2022-11-11	58.500	58.720	57.590	58.290	57.372	36,665
2022-11-10	55.400	58.710	50.850	58.500	57.578	22,459
2022-11-09	54.210	54.220	52.660	52.920	52.086	10,661
2022-11-08	54.570	54.760	53.840	54.390	53.533	6,927
2022-11-07	52.700	54.170	51.700	54.100	53.248	13,903
2022-11-04	54.560	54.560	50.000	51.790	50.974	109,151
2022-11-03	53.130	53.130	51.100	51.200	50.393	17,143
2022-11-01	55.260	55.300	53.900	54.570	53.710	15,985
2022-10-31	55.990	56.310	54.460	54.750	53.887	11,475
2022-10-28	54.480	57.100	54.480	56.500	55.610	21,944
2022-10-27	54.880	55.020	53.580	54.480	53.622	18,208
2022-10-26	53.560	55.640	53.500	55.550	54.675	23,241
2022-10-25	52.110	53.560	52.110	53.560	52.716	51,908
2022-10-24	51.790	52.250	51.410	52.100	51.279	8,803
2022-10-21	50.000	50.300	49.430	50.160	49.370	13,263
2022-10-20	50.000	50.830	49.730	50.080	49.291	7,260
2022-10-19	50.750	50.750	50.450	50.600	49.803	21,976
2022-10-18	50.980	51.460	50.600	50.750	49.950	1,083
2022-10-17	50.290	50.880	49.680	50.280	49.488	31,682
2022-10-14	50.540	50.720	49.540	49.580	48.799	9,924
2022-10-13	48.680	50.160	47.660	49.900	49.114	12,463
2022-10-11	48.970	48.970	48.000	48.800	48.031	31,493
2022-10-10	49.580	49.580	48.770	48.980	48.208	24,412
2022-10-07	50.350	50.350	49.350	49.580	48.799	26,010
2022-10-06	50.000	50.860	50.000	50.210	49.419	9,251
2022-10-05	50.100	51.210	50.010	50.950	50.147	22,203
2022-10-04	48.960	50.640	48.960	50.280	49.412	2,409
2022-10-03	49.630	49.630	48.140	48.500	47.662	18,141
2022-09-30	50.500	50.690	49.470	49.630	48.773	18,887
2022-09-29	50.000	50.640	48.920	49.820	48.960	14,357
2022-09-28	49.800	50.480	48.730	50.430	49.559	27,690
2022-09-27	49.620	49.840	49.490	49.720	48.861	4,848
2022-09-26	50.640	50.950	50.540	50.700	49.824	677
2022-09-23	49.480	49.860	49.010	49.800	48.940	38,671
2022-09-22	51.030	51.030	49.240	49.500	48.645	14,034

← NewerPage 17 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.