Mastercard Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 80.880 | 80.880 | 78.330 | 79.740 | 79.654 | 28,940 |
| 2026-05-04 | 80.000 | 81.390 | 79.160 | 80.070 | 79.983 | 106,067 |
| 2026-04-30 | 85.700 | 85.700 | 80.080 | 80.180 | 80.093 | 32,313 |
| 2026-04-29 | 79.410 | 86.140 | 79.410 | 84.500 | 84.409 | 69,804 |
| 2026-04-28 | 81.750 | 83.430 | 79.330 | 79.330 | 79.244 | 73,699 |
| 2026-04-27 | 81.810 | 81.810 | 80.500 | 80.510 | 80.423 | 4,540 |
| 2026-04-24 | 81.560 | 81.720 | 80.540 | 81.000 | 80.912 | 1,353 |
| 2026-04-23 | 81.200 | 81.600 | 79.800 | 80.750 | 80.663 | 1,536 |
| 2026-04-22 | 83.630 | 83.630 | 81.080 | 81.090 | 81.002 | 3,163 |
| 2026-04-20 | 83.380 | 84.210 | 82.710 | 82.800 | 82.710 | 4,005 |
| 2026-04-17 | 84.990 | 84.990 | 83.360 | 83.400 | 83.310 | 726 |
| 2026-04-16 | 84.110 | 84.990 | 83.410 | 84.990 | 84.898 | 2,308 |
| 2026-04-15 | 82.310 | 84.220 | 82.310 | 84.070 | 83.979 | 11,427 |
| 2026-04-14 | 81.980 | 83.990 | 81.460 | 83.990 | 83.899 | 20,007 |
| 2026-04-13 | 80.500 | 81.980 | 80.330 | 81.980 | 81.891 | 7,861 |
| 2026-04-10 | 83.330 | 83.330 | 80.170 | 80.330 | 80.243 | 11,817 |
| 2026-04-09 | 89.690 | 89.690 | 82.200 | 82.500 | 82.411 | 5,259 |
| 2026-04-08 | 83.050 | 84.100 | 82.470 | 83.080 | 82.990 | 5,846 |
| 2026-04-07 | 83.170 | 83.670 | 81.000 | 81.000 | 80.821 | 2,078 |
| 2026-04-06 | 81.850 | 83.270 | 81.850 | 82.680 | 82.497 | 1,745 |
| 2026-04-02 | 84.940 | 84.940 | 81.380 | 81.600 | 81.420 | 30,987 |
| 2026-04-01 | 84.000 | 84.000 | 81.240 | 81.400 | 81.220 | 10,239 |
| 2026-03-31 | 81.800 | 84.560 | 81.800 | 84.560 | 84.373 | 5,410 |
| 2026-03-30 | 82.710 | 83.890 | 82.710 | 83.470 | 83.286 | 2,001 |
| 2026-03-27 | 85.410 | 85.410 | 81.210 | 81.210 | 81.031 | 3,250 |
| 2026-03-26 | 85.270 | 85.270 | 83.600 | 83.600 | 83.415 | 8,828 |
| 2026-03-25 | 84.890 | 85.530 | 83.930 | 84.420 | 84.234 | 7,071 |
| 2026-03-24 | 84.700 | 85.140 | 83.850 | 84.320 | 84.134 | 1,857 |
| 2026-03-23 | 85.820 | 86.390 | 84.980 | 86.390 | 86.199 | 14,660 |
| 2026-03-20 | 83.820 | 85.350 | 82.000 | 82.000 | 81.819 | 5,086 |
| 2026-03-19 | 83.530 | 84.540 | 82.590 | 82.990 | 82.807 | 6,780 |
| 2026-03-18 | 86.990 | 86.990 | 82.130 | 82.700 | 82.517 | 10,768 |
| 2026-03-17 | 83.830 | 86.990 | 83.830 | 86.990 | 86.798 | 6,921 |
| 2026-03-16 | 86.130 | 86.130 | 83.830 | 83.830 | 83.645 | 3,509 |
| 2026-03-13 | 85.120 | 85.440 | 83.860 | 85.270 | 85.082 | 2,604 |
| 2026-03-12 | 84.740 | 85.100 | 83.670 | 84.270 | 84.084 | 4,719 |
| 2026-03-11 | 85.560 | 85.560 | 83.900 | 83.900 | 83.715 | 2,862 |
| 2026-03-10 | 86.340 | 86.750 | 85.340 | 85.500 | 85.311 | 13,710 |
| 2026-03-09 | 89.760 | 89.760 | 85.600 | 85.800 | 85.611 | 24,236 |
| 2026-03-06 | 88.660 | 89.470 | 87.380 | 89.470 | 89.272 | 3,157 |
| 2026-03-05 | 88.470 | 88.910 | 86.500 | 86.500 | 86.309 | 5,291 |
| 2026-03-04 | 89.760 | 89.760 | 87.030 | 87.030 | 86.838 | 40,593 |
| 2026-03-03 | 86.870 | 89.500 | 86.870 | 89.000 | 88.804 | 10,518 |
| 2026-03-02 | 86.120 | 87.600 | 85.510 | 86.000 | 85.810 | 9,054 |
| 2026-02-27 | 85.790 | 85.790 | 83.510 | 83.510 | 83.326 | 11,920 |
| 2026-02-26 | 84.990 | 86.450 | 84.600 | 84.940 | 84.752 | 29,137 |
| 2026-02-25 | 83.540 | 84.640 | 82.490 | 83.690 | 83.505 | 47,981 |
| 2026-02-24 | 84.990 | 84.990 | 81.650 | 82.820 | 82.637 | 4,401 |
| 2026-02-23 | 88.490 | 88.490 | 81.770 | 84.430 | 84.244 | 5,944 |
| 2026-02-20 | 88.030 | 88.030 | 86.890 | 87.610 | 87.417 | 8,650 |
| 2026-02-19 | 89.990 | 89.990 | 87.090 | 87.500 | 87.307 | 3,128 |
| 2026-02-18 | 87.520 | 89.690 | 87.520 | 89.020 | 88.823 | 2,537 |
| 2026-02-13 | 90.900 | 90.900 | 87.100 | 87.510 | 87.317 | 6,950 |
| 2026-02-12 | 90.430 | 92.970 | 88.600 | 90.000 | 89.801 | 5,304 |
| 2026-02-11 | 90.440 | 90.690 | 89.290 | 89.530 | 89.332 | 10,078 |
| 2026-02-10 | 89.000 | 91.800 | 89.000 | 89.540 | 89.342 | 1,188 |
| 2026-02-09 | 91.990 | 91.990 | 89.450 | 89.450 | 89.253 | 18,605 |
| 2026-02-06 | 93.250 | 93.510 | 90.750 | 91.420 | 91.218 | 16,149 |
| 2026-02-05 | 94.050 | 94.850 | 92.010 | 92.010 | 91.807 | 46,194 |
| 2026-02-04 | 92.870 | 94.110 | 91.010 | 91.010 | 90.809 | 37,472 |
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.