Mastercard Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 92.550 | 94.300 | 91.110 | 91.110 | 91.110 | 44,650 |
| 2026-07-28 | 91.530 | 93.010 | 91.530 | 92.510 | 92.510 | 8,738 |
| 2026-07-27 | 89.080 | 91.000 | 88.790 | 90.500 | 90.500 | 19,769 |
| 2026-07-24 | 86.320 | 88.330 | 86.320 | 87.290 | 87.290 | 5,140 |
← NewerPage 2 of 2 · 64 trading days
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.