Mastercard Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 94.620 | 94.620 | 91.500 | 91.500 | 91.298 | 29,613 |
| 2026-02-02 | 90.820 | 94.630 | 90.820 | 94.630 | 94.421 | 20,470 |
| 2026-01-30 | 90.990 | 91.800 | 90.010 | 90.010 | 89.811 | 15,065 |
| 2026-01-29 | 87.570 | 90.930 | 87.040 | 88.670 | 88.474 | 67,252 |
| 2026-01-28 | 87.470 | 87.670 | 86.440 | 86.700 | 86.509 | 36,160 |
| 2026-01-27 | 90.250 | 90.250 | 86.600 | 86.600 | 86.409 | 127,121 |
| 2026-01-26 | 88.880 | 90.370 | 88.880 | 89.350 | 89.153 | 7,131 |
| 2026-01-23 | 90.560 | 91.030 | 88.880 | 88.900 | 88.704 | 45,375 |
| 2026-01-22 | 89.800 | 91.050 | 89.520 | 89.660 | 89.462 | 18,767 |
| 2026-01-21 | 91.750 | 92.280 | 89.800 | 89.800 | 89.602 | 26,256 |
| 2026-01-20 | 92.980 | 93.060 | 91.750 | 91.750 | 91.547 | 11,011 |
| 2026-01-19 | 94.070 | 95.000 | 92.170 | 92.170 | 91.967 | 837 |
| 2026-01-16 | 93.720 | 94.590 | 93.700 | 94.070 | 93.862 | 2,220 |
| 2026-01-15 | 94.780 | 95.390 | 92.720 | 92.720 | 92.515 | 18,251 |
| 2026-01-14 | 94.320 | 95.390 | 93.460 | 95.390 | 95.179 | 3,138 |
| 2026-01-13 | 98.000 | 98.000 | 92.820 | 94.000 | 93.792 | 17,905 |
| 2026-01-12 | 99.000 | 99.000 | 96.310 | 97.600 | 97.385 | 2,901 |
| 2026-01-09 | 100.31 | 100.50 | 99.000 | 99.000 | 98.781 | 4,774 |
| 2026-01-08 | 100.00 | 102.27 | 98.100 | 98.110 | 97.893 | 4,338 |
| 2026-01-07 | 101.50 | 107.99 | 100.00 | 100.00 | 99.683 | 5,487 |
| 2026-01-06 | 98.700 | 100.93 | 98.100 | 98.100 | 97.789 | 15,586 |
| 2026-01-05 | 97.490 | 100.22 | 97.490 | 98.700 | 98.387 | 17,794 |
| 2026-01-02 | 101.10 | 101.10 | 97.490 | 97.490 | 97.181 | 21,202 |
| 2025-12-30 | 103.92 | 103.92 | 101.11 | 101.11 | 100.79 | 5,529 |
| 2025-12-29 | 103.49 | 106.20 | 103.49 | 106.20 | 105.86 | 7,068 |
| 2025-12-26 | 103.23 | 103.89 | 102.46 | 102.46 | 102.13 | 10,292 |
| 2025-12-23 | 103.59 | 104.00 | 102.20 | 102.20 | 101.88 | 4,175 |
| 2025-12-22 | 102.02 | 104.76 | 102.00 | 102.92 | 102.59 | 1,608 |
| 2025-12-19 | 100.76 | 101.93 | 100.45 | 101.93 | 101.61 | 1,629 |
| 2025-12-18 | 101.16 | 101.33 | 100.01 | 100.01 | 99.693 | 4,508 |
| 2025-12-17 | 101.06 | 101.63 | 99.010 | 99.010 | 98.696 | 2,606 |
| 2025-12-16 | 102.02 | 102.02 | 99.310 | 100.23 | 99.912 | 5,125 |
| 2025-12-15 | 100.02 | 101.63 | 99.210 | 99.250 | 98.935 | 1,529 |
| 2025-12-12 | 98.000 | 100.01 | 98.000 | 98.780 | 98.467 | 17,832 |
| 2025-12-11 | 92.610 | 98.500 | 92.610 | 98.500 | 98.187 | 7,283 |
| 2025-12-10 | 96.280 | 96.280 | 94.510 | 94.510 | 94.210 | 4,152 |
| 2025-12-09 | 94.090 | 95.840 | 94.000 | 95.800 | 95.496 | 13,099 |
| 2025-12-08 | 95.970 | 95.970 | 94.060 | 94.090 | 93.791 | 7,753 |
| 2025-12-05 | 93.480 | 96.940 | 92.960 | 95.010 | 94.709 | 9,931 |
| 2025-12-04 | 94.710 | 95.190 | 92.550 | 92.550 | 92.256 | 20,208 |
| 2025-12-03 | 93.460 | 95.100 | 93.460 | 95.100 | 94.798 | 14,597 |
| 2025-12-02 | 94.490 | 95.400 | 93.450 | 93.450 | 93.153 | 1,705 |
| 2025-12-01 | 95.000 | 95.000 | 93.540 | 93.540 | 93.243 | 13,370 |
| 2025-11-28 | 93.050 | 95.040 | 93.050 | 94.240 | 93.941 | 7,414 |
| 2025-11-27 | 94.500 | 94.740 | 92.010 | 93.050 | 92.755 | 1,530 |
| 2025-11-26 | 95.440 | 95.440 | 93.510 | 93.510 | 93.213 | 2,451 |
| 2025-11-25 | 93.150 | 95.480 | 93.150 | 93.510 | 93.213 | 82,367 |
| 2025-11-24 | 94.160 | 94.840 | 93.080 | 93.510 | 93.213 | 2,213 |
| 2025-11-21 | 91.690 | 94.820 | 91.630 | 94.150 | 93.851 | 9,352 |
| 2025-11-19 | 91.810 | 91.810 | 90.450 | 90.770 | 90.482 | 5,203 |
| 2025-11-18 | 92.130 | 92.130 | 90.350 | 90.900 | 90.612 | 15,737 |
| 2025-11-17 | 93.410 | 93.860 | 91.500 | 91.500 | 91.210 | 40,746 |
| 2025-11-14 | 95.200 | 95.200 | 92.500 | 92.500 | 92.207 | 4,990 |
| 2025-11-13 | 95.630 | 95.820 | 94.400 | 94.400 | 94.100 | 22,775 |
| 2025-11-12 | 96.110 | 96.450 | 95.220 | 96.180 | 95.875 | 18,543 |
| 2025-11-11 | 94.120 | 96.120 | 93.400 | 96.120 | 95.815 | 24,313 |
| 2025-11-10 | 94.500 | 95.150 | 94.020 | 94.120 | 93.821 | 2,917 |
| 2025-11-07 | 95.880 | 96.630 | 93.700 | 93.700 | 93.403 | 11,371 |
| 2025-11-06 | 94.510 | 95.840 | 94.510 | 95.040 | 94.738 | 10,596 |
| 2025-11-05 | 96.030 | 96.630 | 94.930 | 94.930 | 94.629 | 85,743 |
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.