Mastercard Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	55.150	55.210	54.150	54.350	53.337	15,295
2022-06-27	54.060	56.150	54.060	55.350	54.319	11,014
2022-06-24	54.140	55.960	54.140	55.760	54.721	15,806
2022-06-23	53.140	53.490	52.880	53.390	52.395	10,982
2022-06-22	52.900	52.950	52.010	52.840	51.856	7,972
2022-06-21	52.840	53.080	52.380	52.900	51.914	12,752
2022-06-20	53.000	56.250	51.190	52.810	51.826	937
2022-06-17	51.750	52.040	50.280	51.860	50.894	23,696
2022-06-15	53.830	53.830	52.990	52.990	52.003	9,546
2022-06-14	53.190	53.530	52.760	53.000	52.013	9,975
2022-06-13	53.290	54.290	52.670	52.690	51.708	11,623
2022-06-10	54.900	55.050	53.830	53.830	52.827	47,838
2022-06-09	57.310	57.310	55.490	55.620	54.584	12,678
2022-06-08	55.820	57.660	55.820	57.310	56.242	4,509
2022-06-07	55.930	57.410	55.930	57.250	56.183	5,784
2022-06-06	55.790	56.870	55.600	55.630	54.594	34,895
2022-06-03	55.750	55.750	55.100	55.250	54.221	4,105
2022-06-02	55.470	56.240	55.460	55.770	54.731	13,343
2022-06-01	55.040	55.660	55.040	55.470	54.437	11,946
2022-05-31	54.530	55.150	53.860	55.050	54.024	2,632
2022-05-30	54.500	55.000	54.340	54.340	53.328	53
2022-05-27	53.990	54.550	53.700	54.520	53.504	16,119
2022-05-26	53.570	54.320	53.520	53.990	52.984	7,226
2022-05-25	52.920	53.940	52.920	53.570	52.572	15,496
2022-05-24	53.710	53.710	52.350	52.920	51.934	7,161
2022-05-23	52.720	53.940	52.720	53.720	52.719	57,029
2022-05-20	53.030	53.480	51.570	52.720	51.738	22,404
2022-05-19	53.500	53.500	51.340	52.870	51.885	12,675
2022-05-18	54.000	54.710	54.000	54.030	53.023	26,963
2022-05-17	53.700	54.150	53.680	53.980	52.974	14,831
2022-05-16	54.150	54.150	54.150	54.150	53.141	0
2022-05-13	54.850	55.160	53.940	54.150	53.141	21,616
2022-05-12	53.640	54.030	51.680	53.020	52.032	12,731
2022-05-11	55.020	55.020	52.800	54.100	53.092	14,492
2022-05-10	55.000	55.140	53.720	54.340	53.328	22,840
2022-05-09	56.310	56.820	54.110	54.840	53.818	23,134
2022-05-06	56.750	56.920	56.310	56.310	55.261	6,544
2022-05-05	58.560	58.660	56.660	56.750	55.693	4,790
2022-05-04	58.540	58.910	57.030	58.100	57.018	24,930
2022-05-03	58.400	58.860	56.990	57.120	56.056	14,266
2022-05-02	59.000	60.950	57.190	60.950	59.814	6,711
2022-04-29	60.950	60.950	58.120	58.120	57.037	42,520
2022-04-28	58.600	61.250	58.600	60.390	59.265	36,022
2022-04-27	56.750	60.000	56.750	57.970	56.890	67,799
2022-04-26	56.000	56.060	55.150	55.460	54.427	3,345
2022-04-25	54.680	55.780	54.400	55.780	54.741	84,197
2022-04-22	55.090	55.500	54.200	54.680	53.661	16,445
2022-04-20	55.500	56.450	54.470	56.450	55.398	37,715
2022-04-19	53.460	55.380	53.460	55.380	54.348	73,163
2022-04-18	54.130	54.180	53.240	53.330	52.336	3,838
2022-04-14	54.130	55.380	54.130	54.370	53.357	23,926
2022-04-13	51.690	53.840	51.690	53.760	52.758	21,766
2022-04-12	52.840	53.330	52.000	52.230	51.257	7,847
2022-04-11	53.360	53.380	52.510	52.940	51.954	16,197
2022-04-08	53.440	54.430	53.080	53.180	52.189	20,262
2022-04-07	54.140	54.140	53.180	53.610	52.611	4,824
2022-04-06	54.500	54.500	53.190	53.800	52.798	3,894
2022-04-05	54.680	55.000	54.410	54.510	53.442	16,367
2022-04-04	54.700	54.990	54.180	54.640	53.569	26,843
2022-04-01	54.670	55.800	54.330	54.330	53.265	12,121

← NewerPage 19 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.