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 |
| 2026-07-23 | 85.730 | 87.330 | 85.730 | 85.980 | 85.980 | 3,682 |
| 2026-07-22 | 87.020 | 88.900 | 86.600 | 86.600 | 86.600 | 2,952 |
| 2026-07-21 | 90.630 | 90.630 | 87.010 | 87.010 | 87.010 | 831 |
| 2026-07-20 | 90.620 | 90.620 | 88.220 | 89.020 | 89.020 | 12,518 |
| 2026-07-17 | 90.610 | 91.580 | 89.120 | 89.720 | 89.720 | 14,325 |
| 2026-07-16 | 85.770 | 91.000 | 85.770 | 91.000 | 91.000 | 12,558 |
| 2026-07-15 | 88.800 | 88.800 | 86.860 | 87.320 | 87.320 | 2,722 |
| 2026-07-14 | 88.880 | 88.880 | 87.450 | 88.800 | 88.800 | 878 |
| 2026-07-13 | 87.040 | 89.360 | 87.040 | 89.150 | 89.150 | 3,716 |
| 2026-07-10 | 85.030 | 86.760 | 85.030 | 86.170 | 86.170 | 2,819 |
| 2026-07-09 | 88.180 | 88.180 | 85.020 | 85.020 | 85.020 | 3,818 |
| 2026-07-08 | 89.000 | 91.000 | 86.130 | 86.130 | 85.988 | 1,268 |
| 2026-07-07 | 89.630 | 90.090 | 87.280 | 87.280 | 87.136 | 3,477 |
| 2026-07-06 | 91.210 | 91.210 | 87.210 | 87.210 | 87.066 | 8,410 |
| 2026-07-03 | 89.470 | 91.000 | 89.470 | 90.300 | 90.202 | 9,146 |
| 2026-07-02 | 87.870 | 90.450 | 87.490 | 89.750 | 89.653 | 35,002 |
| 2026-07-01 | 85.000 | 88.880 | 85.000 | 87.000 | 86.906 | 243,942 |
| 2026-06-30 | 83.440 | 85.670 | 83.440 | 85.000 | 84.908 | 4,104 |
| 2026-06-29 | 83.350 | 86.130 | 83.050 | 85.150 | 85.058 | 3,235 |
| 2026-06-26 | 82.640 | 84.990 | 82.150 | 84.990 | 84.898 | 150,721 |
| 2026-06-25 | 82.720 | 84.310 | 81.940 | 81.940 | 81.851 | 15,919 |
| 2026-06-24 | 81.510 | 83.830 | 81.510 | 83.830 | 83.739 | 8,261 |
| 2026-06-23 | 80.890 | 83.830 | 80.890 | 83.830 | 83.739 | 4,429 |
| 2026-06-22 | 81.350 | 82.240 | 79.440 | 79.440 | 79.354 | 13,047 |
| 2026-06-19 | 80.980 | 82.190 | 80.100 | 80.100 | 80.013 | 405 |
| 2026-06-18 | 82.120 | 82.450 | 81.270 | 81.270 | 81.182 | 21,472 |
| 2026-06-17 | 82.180 | 82.240 | 80.010 | 80.010 | 79.924 | 11,729 |
| 2026-06-16 | 80.660 | 82.150 | 80.100 | 81.360 | 81.272 | 1,878 |
| 2026-06-15 | 79.430 | 80.360 | 79.060 | 79.060 | 78.975 | 16,282 |
| 2026-06-12 | 79.030 | 80.470 | 79.030 | 79.430 | 79.344 | 8,820 |
| 2026-06-11 | 81.750 | 81.750 | 79.020 | 79.020 | 78.935 | 8,826 |
| 2026-06-10 | 82.990 | 83.260 | 81.430 | 81.780 | 81.692 | 6,134 |
| 2026-06-09 | 81.880 | 82.680 | 80.490 | 82.000 | 81.911 | 4,138 |
| 2026-06-08 | 79.820 | 81.730 | 79.820 | 79.820 | 79.734 | 5,653 |
| 2026-06-05 | 79.000 | 82.000 | 79.000 | 79.010 | 78.925 | 7,875 |
| 2026-06-03 | 78.370 | 78.370 | 75.780 | 77.790 | 77.706 | 13,645 |
| 2026-06-02 | 80.400 | 80.400 | 77.730 | 79.000 | 78.915 | 14,037 |
| 2026-06-01 | 81.310 | 81.310 | 79.530 | 79.600 | 79.514 | 20,928 |
| 2026-05-29 | 81.010 | 81.750 | 80.410 | 80.500 | 80.413 | 3,199 |
| 2026-05-28 | 81.610 | 82.990 | 79.200 | 82.990 | 82.900 | 9,323 |
| 2026-05-27 | 80.010 | 81.570 | 80.010 | 80.800 | 80.713 | 3,002 |
| 2026-05-26 | 80.000 | 80.540 | 79.810 | 79.860 | 79.774 | 1,614 |
| 2026-05-25 | 81.740 | 82.850 | 80.120 | 80.650 | 80.563 | 33,400 |
| 2026-05-22 | 81.990 | 81.990 | 80.650 | 81.740 | 81.652 | 35,541 |
| 2026-05-21 | 81.990 | 81.990 | 79.690 | 80.000 | 79.914 | 3,859 |
| 2026-05-20 | 82.170 | 82.170 | 79.700 | 81.990 | 81.901 | 13,126 |
| 2026-05-19 | 82.820 | 83.190 | 81.090 | 81.350 | 81.262 | 5,780 |
| 2026-05-18 | 79.310 | 82.000 | 79.310 | 82.000 | 81.911 | 8,262 |
| 2026-05-15 | 80.210 | 81.990 | 79.560 | 79.560 | 79.474 | 8,703 |
| 2026-05-14 | 79.370 | 79.530 | 78.500 | 78.500 | 78.415 | 4,524 |
| 2026-05-13 | 80.030 | 80.030 | 77.770 | 78.580 | 78.495 | 4,254 |
| 2026-05-12 | 79.740 | 80.260 | 78.890 | 78.980 | 78.895 | 13,232 |
| 2026-05-11 | 78.500 | 80.990 | 77.800 | 80.990 | 80.902 | 24,400 |
| 2026-05-08 | 80.100 | 80.100 | 77.770 | 78.500 | 78.415 | 64,545 |
| 2026-05-07 | 78.420 | 80.100 | 78.080 | 80.100 | 80.013 | 26,976 |
| 2026-05-06 | 79.910 | 79.910 | 77.940 | 78.970 | 78.885 | 24,624 |
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.