Mastercard Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 104.00 | 105.00 | 102.37 | 102.72 | 102.11 | 32,390 |
| 2025-02-14 | 106.19 | 106.19 | 102.89 | 102.89 | 102.28 | 3,067 |
| 2025-02-13 | 103.00 | 105.58 | 102.00 | 105.13 | 104.51 | 1,049 |
| 2025-02-12 | 105.14 | 105.14 | 103.50 | 103.50 | 102.89 | 3,520 |
| 2025-02-11 | 105.14 | 105.88 | 103.95 | 104.99 | 104.37 | 27,773 |
| 2025-02-10 | 105.30 | 105.96 | 104.05 | 104.05 | 103.44 | 5,238 |
| 2025-02-07 | 106.55 | 106.55 | 105.08 | 105.18 | 104.56 | 11,683 |
| 2025-02-06 | 105.64 | 106.55 | 104.97 | 105.70 | 105.08 | 6,367 |
| 2025-02-05 | 103.67 | 105.96 | 103.67 | 105.64 | 105.02 | 14,018 |
| 2025-02-04 | 106.35 | 106.56 | 103.00 | 103.00 | 102.39 | 4,817 |
| 2025-02-03 | 103.92 | 106.56 | 103.44 | 106.56 | 105.93 | 26,508 |
| 2025-01-31 | 106.10 | 107.15 | 104.00 | 104.00 | 103.39 | 4,402 |
| 2025-01-30 | 104.50 | 109.60 | 104.50 | 106.00 | 105.37 | 11,987 |
| 2025-01-29 | 103.80 | 104.28 | 102.51 | 102.51 | 101.90 | 1,834 |
| 2025-01-28 | 103.60 | 104.39 | 102.51 | 102.51 | 101.90 | 1,974 |
| 2025-01-27 | 103.52 | 104.40 | 101.56 | 103.64 | 103.03 | 112,020 |
| 2025-01-24 | 103.36 | 103.36 | 101.11 | 102.49 | 101.88 | 3,851 |
| 2025-01-23 | 102.00 | 103.36 | 100.88 | 103.36 | 102.75 | 2,352 |
| 2025-01-22 | 104.90 | 104.90 | 100.75 | 102.00 | 101.40 | 4,343 |
| 2025-01-21 | 103.85 | 103.86 | 102.32 | 103.86 | 103.25 | 13,464 |
| 2025-01-20 | 101.69 | 103.79 | 101.69 | 103.06 | 102.45 | 5,652 |
| 2025-01-17 | 99.970 | 103.01 | 99.970 | 101.53 | 100.93 | 860 |
| 2025-01-16 | 101.48 | 102.59 | 101.30 | 101.30 | 100.70 | 2,718 |
| 2025-01-15 | 98.320 | 101.65 | 98.320 | 100.48 | 99.886 | 1,627 |
| 2025-01-14 | 97.800 | 99.420 | 97.800 | 98.310 | 97.729 | 2,049 |
| 2025-01-13 | 98.800 | 99.800 | 98.600 | 99.800 | 99.210 | 1,570 |
| 2025-01-10 | 103.65 | 103.65 | 98.620 | 98.800 | 98.216 | 3,769 |
| 2025-01-09 | 104.47 | 104.47 | 100.00 | 103.10 | 102.49 | 5,790 |
| 2025-01-08 | 103.80 | 103.80 | 101.33 | 103.65 | 103.04 | 1,884 |
| 2025-01-07 | 100.60 | 103.80 | 100.00 | 103.80 | 103.09 | 10,394 |
| 2025-01-06 | 105.81 | 105.81 | 100.74 | 101.58 | 100.89 | 8,788 |
| 2025-01-03 | 104.23 | 104.76 | 102.86 | 104.76 | 104.05 | 33,068 |
| 2025-01-02 | 106.44 | 106.59 | 102.86 | 103.67 | 102.96 | 6,371 |
| 2024-12-30 | 107.96 | 107.96 | 104.17 | 105.79 | 105.07 | 7,298 |
| 2024-12-27 | 107.96 | 107.96 | 106.00 | 107.16 | 106.43 | 5,168 |
| 2024-12-26 | 106.64 | 107.74 | 106.16 | 107.74 | 107.01 | 25,587 |
| 2024-12-23 | 104.11 | 105.70 | 103.89 | 105.70 | 104.98 | 4,819 |
| 2024-12-20 | 104.40 | 104.52 | 102.21 | 103.77 | 103.06 | 5,139 |
| 2024-12-19 | 107.96 | 107.96 | 103.40 | 104.40 | 103.69 | 8,241 |
| 2024-12-18 | 105.89 | 107.97 | 105.11 | 107.97 | 107.24 | 14,425 |
| 2024-12-17 | 104.80 | 105.99 | 103.44 | 105.99 | 105.27 | 8,267 |
| 2024-12-16 | 104.60 | 104.80 | 102.92 | 104.80 | 104.09 | 13,397 |
| 2024-12-13 | 103.76 | 104.27 | 103.09 | 104.27 | 103.56 | 1,808 |
| 2024-12-12 | 102.87 | 104.26 | 101.50 | 104.26 | 103.55 | 6,446 |
| 2024-12-11 | 104.78 | 104.78 | 102.56 | 104.78 | 104.07 | 1,666 |
| 2024-12-10 | 104.80 | 104.80 | 101.50 | 104.10 | 103.39 | 1,907 |
| 2024-12-09 | 104.10 | 104.80 | 102.30 | 104.80 | 104.09 | 3,138 |
| 2024-12-06 | 101.60 | 104.28 | 101.53 | 104.10 | 103.39 | 5,295 |
| 2024-12-05 | 101.29 | 101.96 | 100.43 | 101.60 | 100.91 | 4,692 |
| 2024-12-04 | 101.77 | 102.95 | 100.88 | 101.29 | 100.60 | 7,480 |
| 2024-12-03 | 104.55 | 104.84 | 102.60 | 103.34 | 102.64 | 28,823 |
| 2024-12-02 | 104.43 | 104.53 | 102.76 | 104.12 | 103.41 | 32,285 |
| 2024-11-29 | 104.00 | 105.00 | 102.13 | 103.41 | 102.71 | 25,354 |
| 2024-11-28 | 101.01 | 104.00 | 100.00 | 104.00 | 103.29 | 933 |
| 2024-11-27 | 100.05 | 101.72 | 99.040 | 100.00 | 99.320 | 7,328 |
| 2024-11-26 | 99.290 | 99.520 | 98.210 | 99.040 | 98.366 | 2,281 |
| 2024-11-25 | 97.990 | 98.480 | 97.070 | 98.300 | 97.631 | 29,504 |
| 2024-11-22 | 96.960 | 97.800 | 96.520 | 97.260 | 96.598 | 6,472 |
| 2024-11-21 | 96.510 | 97.300 | 96.280 | 96.500 | 95.843 | 3,860 |
| 2024-11-19 | 99.490 | 99.490 | 96.230 | 96.600 | 95.943 | 6,803 |
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.