Mastercard Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 94.900 | 96.480 | 94.180 | 96.030 | 95.725 | 10,013 |
| 2025-11-03 | 97.040 | 97.040 | 93.350 | 94.910 | 94.609 | 64,090 |
| 2025-10-31 | 96.690 | 97.190 | 94.500 | 97.190 | 96.882 | 4,476 |
| 2025-10-30 | 98.040 | 98.040 | 94.770 | 96.490 | 96.184 | 11,042 |
| 2025-10-29 | 97.020 | 97.700 | 95.380 | 95.600 | 95.297 | 57,707 |
| 2025-10-28 | 99.310 | 99.310 | 95.160 | 95.160 | 94.858 | 4,408 |
| 2025-10-27 | 100.50 | 100.50 | 98.380 | 98.600 | 98.287 | 3,800 |
| 2025-10-24 | 100.58 | 100.72 | 99.440 | 99.500 | 99.184 | 674 |
| 2025-10-23 | 99.600 | 100.60 | 99.380 | 100.60 | 100.28 | 4,890 |
← NewerPage 5 of 5 · 249 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.