Mastercard Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	54.760	55.850	54.760	55.530	54.442	13,161
2022-03-30	56.400	56.400	54.750	54.750	53.677	31,694
2022-03-29	53.070	56.930	53.070	56.400	55.295	13,397
2022-03-28	53.500	54.340	53.230	53.720	52.667	6,164
2022-03-25	54.010	54.380	52.860	52.860	51.824	5,281
2022-03-24	53.540	54.200	52.950	53.790	52.736	9,564
2022-03-23	56.440	56.440	53.500	53.540	52.491	20,484
2022-03-22	55.360	56.440	55.220	56.440	55.334	15,692
2022-03-21	56.420	56.420	54.840	55.360	54.275	17,064
2022-03-18	56.390	56.930	56.090	56.580	55.471	30,802
2022-03-17	56.480	56.760	55.760	56.490	55.383	7,404
2022-03-16	56.490	57.660	55.930	56.330	55.226	10,570
2022-03-15	53.790	56.060	53.790	55.660	54.569	14,962
2022-03-14	53.080	55.530	53.080	55.530	54.442	38,784
2022-03-11	53.650	53.690	52.680	53.080	52.040	45,343
2022-03-10	52.780	53.030	52.120	52.690	51.657	20,533
2022-03-09	51.850	53.230	51.850	52.780	51.746	46,148
2022-03-08	51.610	52.890	50.260	51.180	50.177	33,213
2022-03-07	54.200	54.200	51.570	51.610	50.599	21,235
2022-03-04	55.600	55.600	53.390	54.410	53.344	25,583
2022-03-03	56.930	56.930	55.170	55.170	54.089	32,012
2022-03-02	59.130	59.130	56.370	56.370	55.265	95,877
2022-02-25	61.260	61.990	60.270	60.960	59.765	28,615
2022-02-24	56.970	61.260	56.500	61.260	60.059	42,865
2022-02-23	60.290	60.300	57.490	57.490	56.363	16,911
2022-02-22	63.900	63.900	59.460	60.300	59.118	24,493
2022-02-21	60.330	61.880	60.330	60.990	59.795	659
2022-02-18	62.190	63.900	61.010	63.900	62.648	22,427
2022-02-17	63.060	63.380	62.110	62.110	60.893	24,089
2022-02-16	63.370	63.630	62.900	63.420	62.177	8,205
2022-02-15	62.940	63.910	62.410	63.300	62.059	40,145
2022-02-14	62.200	63.310	61.260	62.940	61.707	35,198
2022-02-11	63.010	63.800	62.250	62.680	61.452	28,200
2022-02-10	64.790	64.790	62.870	63.170	61.932	31,142
2022-02-09	64.210	65.930	63.990	65.240	63.961	34,415
2022-02-08	65.450	65.450	63.090	63.180	61.942	52,141
2022-02-07	66.010	66.010	63.680	63.680	62.432	12,303
2022-02-04	66.510	66.930	64.900	66.010	64.716	189,701
2022-02-03	67.320	67.320	66.330	66.510	65.207	27,505
2022-02-02	66.920	67.960	65.430	67.630	66.305	43,233
2022-02-01	65.710	67.450	65.570	66.470	65.167	24,194
2022-01-31	65.670	66.500	64.620	66.080	64.785	52,006
2022-01-28	60.490	66.170	60.490	65.700	64.412	144,900
2022-01-27	60.210	62.880	58.260	61.400	60.197	112,369
2022-01-26	59.340	61.960	59.340	60.210	59.030	23,627
2022-01-25	60.810	60.850	59.130	59.340	58.177	50,687
2022-01-24	61.410	61.570	59.000	61.000	59.805	62,411
2022-01-21	63.600	64.250	62.490	62.690	61.461	86,590
2022-01-20	63.630	65.050	63.100	63.740	62.491	60,367
2022-01-19	65.220	65.440	63.420	63.630	62.383	53,031
2022-01-18	66.650	66.650	65.180	65.750	64.461	9,412
2022-01-17	66.300	66.650	64.840	66.650	65.344	914
2022-01-14	65.590	66.760	64.990	66.300	65.001	27,771
2022-01-13	66.300	67.000	65.180	66.330	65.030	62,488
2022-01-12	66.210	66.610	65.690	65.830	64.540	15,853
2022-01-11	66.250	66.660	64.960	66.210	64.912	13,516
2022-01-10	67.440	67.480	63.980	65.990	64.697	81,849
2022-01-07	67.540	67.550	66.770	67.440	66.118	12,393
2022-01-06	68.540	68.540	67.010	67.010	65.697	8,332
2022-01-05	68.760	69.960	68.400	69.520	68.158	47,545

← NewerPage 20 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.