Mastercard Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 104.98 | 107.99 | 104.98 | 107.99 | 107.46 | 5,424 |
| 2025-05-16 | 107.99 | 107.99 | 104.99 | 104.99 | 104.47 | 1,601 |
| 2025-05-15 | 105.94 | 107.07 | 103.78 | 106.00 | 105.48 | 10,073 |
| 2025-05-14 | 104.67 | 105.83 | 103.51 | 105.83 | 105.31 | 10,418 |
| 2025-05-13 | 104.90 | 105.83 | 104.02 | 105.41 | 104.89 | 4,025 |
| 2025-05-12 | 105.51 | 106.50 | 103.70 | 106.50 | 105.98 | 9,074 |
| 2025-05-09 | 104.90 | 104.90 | 102.90 | 103.98 | 103.47 | 1,497 |
| 2025-05-08 | 102.60 | 105.03 | 102.45 | 104.90 | 104.38 | 646 |
| 2025-05-07 | 103.91 | 105.25 | 102.60 | 102.60 | 102.09 | 3,943 |
| 2025-05-06 | 104.09 | 104.28 | 102.00 | 102.00 | 101.50 | 4,439 |
| 2025-05-05 | 101.48 | 104.09 | 101.48 | 104.09 | 103.58 | 11,474 |
| 2025-05-02 | 99.620 | 102.63 | 99.620 | 101.49 | 100.99 | 27,703 |
| 2025-04-30 | 98.320 | 100.44 | 96.980 | 99.610 | 99.119 | 8,732 |
| 2025-04-29 | 95.220 | 98.320 | 95.220 | 98.320 | 97.836 | 1,371 |
| 2025-04-28 | 98.810 | 98.810 | 97.000 | 97.170 | 96.691 | 1,467 |
| 2025-04-25 | 98.150 | 98.280 | 97.090 | 97.860 | 97.378 | 1,598 |
| 2025-04-24 | 97.100 | 98.360 | 96.220 | 97.470 | 96.990 | 6,862 |
| 2025-04-23 | 95.070 | 99.630 | 95.070 | 97.090 | 96.612 | 14,454 |
| 2025-04-22 | 97.640 | 97.760 | 95.380 | 97.020 | 96.542 | 4,459 |
| 2025-04-17 | 96.740 | 97.770 | 96.510 | 96.670 | 96.194 | 19,721 |
| 2025-04-16 | 98.010 | 98.790 | 96.010 | 96.010 | 95.537 | 3,985 |
| 2025-04-15 | 97.970 | 100.99 | 96.910 | 100.99 | 100.49 | 674 |
| 2025-04-14 | 96.830 | 98.280 | 96.000 | 98.250 | 97.766 | 2,130 |
| 2025-04-11 | 95.120 | 97.550 | 94.370 | 95.870 | 95.398 | 22,614 |
| 2025-04-10 | 95.230 | 97.480 | 93.180 | 93.700 | 93.239 | 8,057 |
| 2025-04-09 | 90.020 | 97.850 | 90.020 | 96.620 | 96.144 | 7,314 |
| 2025-04-08 | 95.350 | 96.750 | 91.140 | 91.140 | 90.691 | 16,413 |
| 2025-04-07 | 91.000 | 95.060 | 88.740 | 92.950 | 92.401 | 26,441 |
| 2025-04-04 | 97.050 | 97.050 | 91.750 | 91.750 | 91.208 | 7,779 |
| 2025-04-03 | 96.630 | 97.740 | 95.300 | 96.080 | 95.512 | 24,138 |
| 2025-04-02 | 100.15 | 101.03 | 99.460 | 100.19 | 99.598 | 1,299 |
| 2025-04-01 | 100.34 | 101.44 | 99.700 | 100.15 | 99.558 | 38,660 |
| 2025-03-31 | 99.010 | 101.44 | 98.640 | 100.00 | 99.409 | 1,629 |
| 2025-03-28 | 103.83 | 103.83 | 99.040 | 99.040 | 98.455 | 7,401 |
| 2025-03-27 | 102.02 | 103.78 | 101.78 | 102.55 | 101.94 | 73,106 |
| 2025-03-26 | 101.61 | 101.77 | 100.63 | 100.92 | 100.32 | 15,789 |
| 2025-03-25 | 99.130 | 101.20 | 99.130 | 101.02 | 100.42 | 1,588 |
| 2025-03-24 | 99.900 | 101.02 | 99.610 | 100.62 | 100.03 | 30,608 |
| 2025-03-21 | 98.600 | 99.240 | 98.090 | 99.090 | 98.505 | 3,542 |
| 2025-03-20 | 96.120 | 98.850 | 96.120 | 97.210 | 96.636 | 101,755 |
| 2025-03-19 | 96.000 | 98.130 | 96.000 | 96.110 | 95.542 | 20,729 |
| 2025-03-18 | 97.550 | 97.550 | 96.000 | 96.600 | 96.029 | 7,403 |
| 2025-03-17 | 97.280 | 97.600 | 96.300 | 96.700 | 96.129 | 23,258 |
| 2025-03-14 | 97.160 | 97.710 | 96.320 | 97.280 | 96.705 | 30,734 |
| 2025-03-13 | 97.010 | 99.080 | 96.500 | 96.500 | 95.930 | 10,256 |
| 2025-03-12 | 100.68 | 100.68 | 97.010 | 97.010 | 96.437 | 24,412 |
| 2025-03-11 | 99.550 | 100.75 | 98.260 | 98.300 | 97.719 | 4,564 |
| 2025-03-10 | 101.50 | 102.28 | 99.980 | 100.97 | 100.37 | 39,934 |
| 2025-03-07 | 101.65 | 102.52 | 100.22 | 101.50 | 100.90 | 7,783 |
| 2025-03-06 | 103.39 | 103.39 | 101.21 | 101.50 | 100.90 | 31,814 |
| 2025-03-05 | 107.89 | 107.89 | 103.39 | 103.77 | 103.16 | 2,786 |
| 2025-02-28 | 106.52 | 109.00 | 106.52 | 107.89 | 107.25 | 2,212 |
| 2025-02-27 | 105.68 | 108.19 | 105.12 | 105.80 | 105.17 | 12,092 |
| 2025-02-26 | 105.07 | 105.79 | 104.02 | 104.02 | 103.41 | 5,734 |
| 2025-02-25 | 103.06 | 104.85 | 102.90 | 104.07 | 103.46 | 4,228 |
| 2025-02-24 | 103.95 | 104.20 | 102.75 | 103.20 | 102.59 | 1,692 |
| 2025-02-21 | 102.78 | 104.00 | 102.75 | 103.95 | 103.34 | 7,932 |
| 2025-02-20 | 104.26 | 104.70 | 102.56 | 102.78 | 102.17 | 17,791 |
| 2025-02-19 | 103.61 | 105.32 | 103.61 | 104.00 | 103.39 | 1,863 |
| 2025-02-18 | 103.87 | 104.55 | 102.79 | 103.60 | 102.99 | 5,272 |
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.