Mastercard Incorporated historical data

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

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
2025-10-22	98.860	100.29	98.860	99.600	99.284	1,902
2025-10-21	98.350	99.890	96.930	96.930	96.622	2,972
2025-10-20	96.340	98.350	96.210	98.350	98.038	3,443
2025-10-17	95.000	98.330	95.000	98.310	97.998	5,430
2025-10-16	98.810	99.110	94.580	94.580	94.280	8,814
2025-10-15	99.240	99.800	98.010	98.010	97.699	372
2025-10-14	97.730	100.42	97.730	99.500	99.184	2,435
2025-10-13	98.200	99.470	97.950	98.010	97.699	8,020
2025-10-10	98.490	99.990	98.310	98.500	98.187	8,657
2025-10-09	99.980	100.18	97.470	97.470	97.161	2,828
2025-10-08	101.29	101.29	99.610	99.980	99.663	6,726
2025-10-07	101.39	101.39	99.560	100.28	99.875	12,022
2025-10-06	100.25	100.25	97.670	99.180	98.780	2,850
2025-10-03	99.990	100.52	99.500	100.25	99.845	11,523
2025-10-02	97.680	99.800	97.680	99.530	99.128	13,842
2025-10-01	97.360	98.720	96.980	98.410	98.013	52,316
2025-09-30	97.330	97.850	96.310	96.310	95.921	2,611
2025-09-29	97.280	97.680	96.460	97.110	96.718	5,131
2025-09-26	97.770	98.280	96.800	96.800	96.409	8,749
2025-09-25	96.490	98.320	96.480	96.480	96.091	3,259
2025-09-24	98.480	98.480	96.500	96.500	96.110	9,213
2025-09-23	100.60	100.80	96.480	96.480	96.091	42,378
2025-09-22	99.580	101.56	99.580	100.18	99.776	6,544
2025-09-19	102.06	102.06	99.750	99.750	99.347	721
2025-09-18	102.29	102.92	100.17	101.33	100.92	5,411
2025-09-17	99.560	102.19	99.560	101.99	101.58	2,421
2025-09-16	99.800	100.35	98.980	99.560	99.158	3,181
2025-09-15	100.01	100.68	99.550	99.550	99.148	3,096
2025-09-12	102.30	102.30	100.40	102.04	101.63	471
2025-09-11	101.61	102.32	100.71	101.90	101.49	1,110
2025-09-10	103.12	103.12	99.400	100.15	99.746	8,198
2025-09-09	100.07	103.57	100.07	102.09	101.68	1,146
2025-09-08	102.30	103.37	101.70	101.86	101.45	1,075
2025-09-05	105.21	105.21	100.85	101.01	100.60	6,555
2025-09-04	104.20	104.90	103.77	104.16	103.74	2,898
2025-09-03	102.66	104.49	102.66	103.21	102.79	5,462
2025-09-02	103.00	105.29	103.00	103.45	103.03	4,343
2025-09-01	103.03	105.83	103.03	104.00	103.58	2,761
2025-08-29	104.93	105.14	103.10	105.14	104.72	6,113
2025-08-28	103.85	104.93	102.85	104.93	104.51	888
2025-08-27	103.50	104.63	101.72	101.72	101.31	3,207
2025-08-26	103.35	104.21	102.85	103.40	102.98	3,469
2025-08-25	104.38	104.76	103.20	103.20	102.78	2,673
2025-08-22	104.40	105.87	104.38	104.38	103.96	10,375
2025-08-21	103.60	104.67	103.08	103.80	103.38	899
2025-08-20	104.45	104.70	103.28	103.84	103.42	2,004
2025-08-19	102.50	104.45	102.50	104.30	103.88	6,779
2025-08-18	101.00	102.44	100.91	100.91	100.50	1,443
2025-08-15	102.60	102.60	100.75	100.75	100.34	10,944
2025-08-14	101.04	101.99	99.820	99.820	99.417	2,596
2025-08-13	99.860	101.06	99.860	100.44	100.03	16,139

← NewerPage 5 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.