Mastercard Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	67.890	69.700	67.890	68.770	67.368	26,135
2022-01-03	65.460	67.990	65.400	67.890	66.506	38,075
2021-12-30	65.960	65.960	64.610	64.610	63.293	65,983
2021-12-29	65.770	66.880	65.730	66.880	65.517	27,920
2021-12-28	65.840	66.080	65.300	65.550	64.214	1,104
2021-12-27	66.150	66.510	64.820	65.310	63.979	21,415
2021-12-23	65.000	66.500	65.000	66.150	64.802	19,597
2021-12-22	64.550	65.740	64.430	65.460	64.126	12,650
2021-12-21	62.000	65.270	62.000	64.740	63.420	35,842
2021-12-20	64.000	64.000	62.350	62.350	61.079	42,597
2021-12-17	63.260	64.640	63.230	64.080	62.774	23,158
2021-12-16	64.050	64.660	63.610	64.560	63.244	30,220
2021-12-15	62.740	63.660	61.800	63.230	61.941	16,097
2021-12-14	62.380	63.240	61.810	62.400	61.128	10,662
2021-12-13	63.530	63.530	62.180	63.240	61.951	25,202
2021-12-10	62.200	63.530	62.200	63.530	62.235	17,201
2021-12-09	61.090	62.310	60.900	62.010	60.746	22,719
2021-12-08	61.700	61.700	60.460	61.100	59.855	10,894
2021-12-07	61.500	62.170	61.380	61.450	60.197	10,602
2021-12-06	58.610	61.710	58.610	61.230	59.982	55,613
2021-12-03	58.380	58.610	57.300	58.610	57.415	34,160
2021-12-02	56.320	58.540	55.750	58.380	57.190	53,521
2021-12-01	57.730	58.330	56.220	56.320	55.172	19,733
2021-11-30	58.180	58.180	56.110	56.970	55.809	33,501
2021-11-29	58.530	59.640	57.610	58.830	57.631	29,058
2021-11-26	59.030	59.050	57.770	58.530	57.337	128,421
2021-11-25	61.170	61.170	59.000	60.650	59.414	2,238
2021-11-24	59.940	61.450	58.730	61.170	59.923	46,404
2021-11-23	58.380	59.580	58.350	59.250	58.042	36,433
2021-11-22	61.400	61.450	57.600	58.200	57.014	106,840
2021-11-19	62.610	62.610	61.200	61.560	60.305	42,015
2021-11-18	63.500	64.560	61.630	62.610	61.334	28,663
2021-11-17	65.000	65.080	62.400	64.140	62.833	115,144
2021-11-16	64.050	65.800	63.350	65.460	64.126	31,403
2021-11-12	62.460	64.050	61.800	64.050	62.744	42,845
2021-11-11	63.080	63.130	61.660	61.840	60.579	14,430
2021-11-10	61.510	63.530	61.200	63.430	62.137	96,077
2021-11-09	62.560	62.560	60.200	61.400	60.148	39,515
2021-11-08	60.210	63.300	60.210	62.560	61.285	12,935
2021-11-05	61.290	62.280	61.150	62.100	60.834	100,473
2021-11-04	59.500	60.730	59.390	60.210	58.983	18,106
2021-11-03	61.000	61.000	58.800	59.340	58.130	792,945
2021-11-01	62.110	62.340	60.840	60.930	59.688	21,369
2021-10-29	60.400	62.130	60.250	62.130	60.864	35,979
2021-10-28	62.220	63.220	59.470	60.250	59.022	96,184
2021-10-27	64.200	64.200	60.070	60.200	58.973	145,224
2021-10-26	64.820	66.170	64.140	64.200	62.891	53,358
2021-10-25	64.200	65.680	64.200	64.820	63.499	11,386
2021-10-22	65.630	66.200	62.930	64.960	63.636	42,270
2021-10-21	63.200	65.300	63.200	64.850	63.528	19,191
2021-10-20	64.200	65.100	63.740	64.050	62.744	35,116
2021-10-19	62.850	65.520	62.850	65.040	63.714	17,288
2021-10-18	63.040	63.970	62.650	63.410	62.117	8,302
2021-10-15	61.500	62.820	61.200	62.510	61.236	42,042
2021-10-14	60.900	61.380	60.640	61.310	60.060	10,258

← NewerPage 21 of 21 · 1,255 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.