Mastercard Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	52.200	52.220	50.910	51.030	50.149	3,423
2022-09-20	52.400	52.400	51.790	52.210	51.308	10,857
2022-09-19	53.370	53.530	51.840	52.470	51.564	19,318
2022-09-16	53.520	53.520	52.870	53.370	52.448	277,925
2022-09-15	54.360	54.860	53.460	53.520	52.596	9,194
2022-09-14	54.000	54.560	54.000	54.390	53.451	13,379
2022-09-13	55.650	55.650	54.470	54.510	53.569	15,298
2022-09-12	56.790	56.790	55.410	55.650	54.689	15,315
2022-09-09	55.550	56.100	55.410	55.970	55.003	8,452
2022-09-08	55.200	55.530	54.390	55.000	54.050	2,705
2022-09-06	53.710	55.150	53.710	54.630	53.687	28,915
2022-09-05	54.300	54.300	53.510	53.700	52.773	28
2022-09-02	54.950	54.990	53.710	54.300	53.362	169,963
2022-09-01	54.760	54.890	53.520	54.870	53.922	56,031
2022-08-31	55.080	55.350	54.480	54.760	53.814	243,424
2022-08-30	55.770	55.770	53.700	54.030	53.097	4,796
2022-08-29	54.000	54.310	53.530	53.790	52.861	10,512
2022-08-26	56.690	56.690	54.460	54.600	53.657	10,191
2022-08-25	56.040	56.870	56.040	56.780	55.799	181,745
2022-08-24	56.050	56.200	55.850	56.050	55.082	142,985
2022-08-23	57.580	57.580	55.740	56.280	55.308	4,562
2022-08-22	58.340	58.500	57.380	57.590	56.595	4,825
2022-08-19	59.580	59.700	59.080	59.080	58.060	1,324
2022-08-18	59.340	60.120	59.250	59.940	58.905	19,227
2022-08-17	60.000	60.000	58.770	59.520	58.492	8,780
2022-08-16	58.720	59.520	58.510	59.510	58.482	18,361
2022-08-15	58.970	59.620	58.540	59.210	58.187	11,014
2022-08-12	58.360	58.440	57.580	57.990	56.988	8,651
2022-08-11	58.480	58.700	57.900	58.360	57.352	126,869
2022-08-10	57.720	58.110	57.470	58.110	57.106	17,079
2022-08-09	58.140	58.140	57.350	57.380	56.389	9,352
2022-08-08	59.300	59.300	57.910	58.140	57.136	14,170
2022-08-05	59.680	60.290	59.190	59.610	58.581	11,782
2022-08-04	59.900	60.370	59.340	60.020	58.983	8,545
2022-08-03	59.620	60.710	59.620	60.380	59.337	12,492
2022-08-02	58.610	59.500	58.280	59.490	58.463	19,172
2022-08-01	58.800	59.100	58.470	58.570	57.558	15,725
2022-07-29	59.430	59.550	58.620	58.920	57.902	21,909
2022-07-28	58.540	59.150	57.380	58.870	57.853	46,724
2022-07-27	58.880	59.800	56.900	58.440	57.431	14,364
2022-07-26	59.160	59.160	58.740	58.740	57.726	2,898
2022-07-25	60.760	60.760	59.360	59.720	58.689	6,179
2022-07-22	61.220	61.530	60.120	60.940	59.888	4,922
2022-07-21	60.180	61.350	60.140	61.110	60.055	14,277
2022-07-20	59.370	60.280	58.800	60.180	59.141	7,502
2022-07-19	57.900	59.500	57.790	59.370	58.345	15,197
2022-07-18	58.680	58.680	57.520	57.610	56.615	10,537
2022-07-15	58.500	58.740	57.770	57.840	56.841	7,092
2022-07-14	56.300	57.350	55.860	56.850	55.868	21,697
2022-07-13	56.320	56.590	54.860	56.430	55.455	11,710
2022-07-12	55.790	57.400	55.770	57.400	56.409	37,111
2022-07-11	54.820	56.360	54.820	56.090	55.121	24,231
2022-07-08	55.200	55.510	54.820	54.820	53.873	29,054
2022-07-07	56.100	56.100	55.050	55.050	54.099	497
2022-07-06	55.950	56.510	55.660	55.740	54.777	2,583
2022-07-05	54.610	55.730	54.070	55.430	54.397	85,463
2022-07-04	54.740	54.980	54.250	54.250	53.239	227
2022-07-01	54.010	55.100	53.620	54.740	53.720	293,039
2022-06-30	53.850	54.290	52.500	52.500	51.522	27,461
2022-06-29	54.350	54.470	53.830	53.830	52.827	20,820

← NewerPage 18 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.