Mastercard Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	100.70	101.08	99.040	99.040	98.640	2,393
2025-08-11	100.62	101.20	100.04	100.19	99.786	2,020
2025-08-08	97.600	101.08	97.600	99.330	98.929	2,086
2025-08-07	100.00	101.25	97.600	97.600	97.206	7,530
2025-08-06	101.21	101.21	99.600	99.610	99.208	16,568
2025-08-05	101.00	101.64	99.970	101.23	100.82	2,344
2025-08-04	100.53	101.34	99.930	101.00	100.59	17,002
2025-08-01	102.11	102.11	99.600	99.600	99.198	10,724
2025-07-31	101.91	104.49	101.91	102.11	101.70	16,448
2025-07-30	101.40	102.16	100.23	100.23	99.825	3,306
2025-07-29	102.09	103.36	101.00	101.00	100.59	5,542
2025-07-28	102.00	103.24	102.00	102.64	102.23	6,044
2025-07-25	100.61	102.32	100.60	102.00	101.59	5,021
2025-07-24	100.68	101.40	100.40	100.60	100.19	2,563
2025-07-23	100.76	100.76	99.440	99.520	99.118	6,516
2025-07-22	100.60	100.79	99.600	99.700	99.298	2,811
2025-07-21	100.26	100.27	99.010	99.150	98.750	2,195
2025-07-18	99.120	100.27	98.360	100.27	99.865	1,235
2025-07-17	98.680	100.32	98.680	99.370	98.969	18,573
2025-07-16	98.680	99.790	98.680	99.100	98.700	1,587
2025-07-15	99.560	99.680	98.520	99.320	98.919	6,415
2025-07-14	99.300	100.16	98.470	99.850	99.447	5,450
2025-07-11	100.40	100.80	98.000	99.000	98.600	73,107
2025-07-10	100.56	101.56	100.28	100.40	99.995	16,603
2025-07-09	99.300	100.56	98.380	100.56	100.15	23,535
2025-07-08	100.59	100.59	98.380	98.580	98.182	1,409
2025-07-07	99.770	100.56	99.000	99.800	99.309	10,862
2025-07-04	100.30	100.30	97.800	97.800	97.318	7,473
2025-07-03	99.100	100.20	98.210	98.510	98.025	3,228
2025-07-02	100.00	100.00	97.760	98.160	97.677	1,999
2025-07-01	98.980	99.910	98.000	99.590	99.100	6,076
2025-06-30	98.050	98.990	97.130	98.990	98.503	5,717
2025-06-27	96.450	98.320	96.400	97.310	96.831	1,284
2025-06-26	98.000	98.480	96.260	96.260	95.786	7,891
2025-06-25	100.00	100.00	98.010	98.010	97.527	8,050
2025-06-24	98.800	100.23	97.980	99.780	99.289	46,482
2025-06-23	95.000	96.580	94.220	95.100	94.632	35,620
2025-06-20	95.900	96.360	93.630	94.130	93.666	6,119
2025-06-18	101.25	101.25	94.350	94.350	93.885	22,345
2025-06-17	102.06	102.06	99.820	100.24	99.746	38,533
2025-06-16	100.38	102.20	100.38	100.39	99.896	7,587
2025-06-13	104.00	104.23	99.200	100.39	99.896	34,139
2025-06-12	106.86	106.86	104.51	106.35	105.83	13,502
2025-06-11	104.97	106.82	104.97	106.82	106.29	3,977
2025-06-10	105.45	106.06	104.33	104.33	103.82	8,587
2025-06-09	107.99	107.99	104.40	104.40	103.89	7,424
2025-06-06	105.41	107.99	105.41	107.99	107.46	10,262
2025-06-05	106.81	106.81	105.00	105.00	104.48	7,809
2025-06-04	106.04	106.80	105.79	106.00	105.48	5,298
2025-06-03	107.99	107.99	105.20	105.20	104.68	7,336
2025-06-02	107.58	107.58	105.40	107.44	106.91	4,448
2025-05-30	103.58	107.80	103.58	107.58	107.05	13,974
2025-05-29	105.56	105.67	104.52	104.80	104.28	6,470
2025-05-28	103.98	106.59	103.98	105.36	104.84	4,381
2025-05-27	103.88	104.77	103.64	103.97	103.46	12,194
2025-05-26	104.85	104.85	101.66	103.23	102.72	5,146
2025-05-23	104.12	104.31	102.96	103.98	103.47	7,859
2025-05-22	105.53	105.54	103.05	105.54	105.02	1,110
2025-05-21	107.54	107.54	103.32	103.32	102.81	1,171
2025-05-20	107.99	107.99	105.68	107.54	107.01	5,138

← NewerPage 6 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.