Mastercard Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 97.640 | 99.620 | 96.100 | 99.620 | 98.942 | 14,971 |
| 2024-11-14 | 98.580 | 98.580 | 96.670 | 97.360 | 96.698 | 1,725 |
| 2024-11-13 | 97.990 | 99.800 | 96.870 | 97.600 | 96.936 | 6,180 |
| 2024-11-12 | 100.62 | 100.62 | 98.100 | 98.360 | 97.691 | 2,997 |
| 2024-11-11 | 98.680 | 100.62 | 98.300 | 100.62 | 99.935 | 13,879 |
| 2024-11-08 | 95.200 | 98.520 | 95.200 | 97.240 | 96.578 | 2,870 |
| 2024-11-07 | 95.150 | 95.750 | 94.500 | 95.200 | 94.552 | 1,111 |
| 2024-11-06 | 93.600 | 98.000 | 93.600 | 95.280 | 94.632 | 4,743 |
| 2024-11-05 | 93.480 | 94.880 | 93.370 | 93.430 | 92.794 | 4,184 |
| 2024-11-04 | 97.180 | 97.180 | 93.620 | 94.280 | 93.638 | 12,962 |
| 2024-11-01 | 94.540 | 96.970 | 93.600 | 96.970 | 96.310 | 6,918 |
| 2024-10-31 | 96.920 | 97.960 | 93.120 | 94.050 | 93.410 | 13,360 |
| 2024-10-30 | 95.050 | 96.080 | 95.000 | 95.400 | 94.751 | 1,038 |
| 2024-10-29 | 93.320 | 95.050 | 93.320 | 95.050 | 94.403 | 1,486 |
| 2024-10-28 | 93.370 | 93.900 | 93.160 | 93.300 | 92.665 | 3,262 |
| 2024-10-25 | 94.280 | 94.560 | 93.060 | 93.700 | 93.062 | 10,879 |
| 2024-10-24 | 94.480 | 94.480 | 93.510 | 93.600 | 92.963 | 405 |
| 2024-10-23 | 94.850 | 95.040 | 94.230 | 94.360 | 93.718 | 7,964 |
| 2024-10-22 | 94.940 | 94.940 | 93.690 | 94.440 | 93.797 | 579 |
| 2024-10-21 | 95.830 | 95.830 | 94.440 | 95.050 | 94.403 | 11,941 |
| 2024-10-18 | 94.580 | 95.040 | 93.480 | 94.880 | 94.234 | 1,564 |
| 2024-10-17 | 94.150 | 94.470 | 93.640 | 93.640 | 93.003 | 1,808 |
| 2024-10-16 | 93.800 | 94.120 | 92.900 | 93.560 | 92.923 | 9,244 |
| 2024-10-15 | 91.960 | 92.890 | 91.920 | 92.870 | 92.238 | 1,067 |
| 2024-10-14 | 90.770 | 91.960 | 90.770 | 91.170 | 90.550 | 2,254 |
| 2024-10-11 | 89.460 | 91.280 | 89.460 | 90.200 | 89.586 | 1,489 |
| 2024-10-10 | 89.560 | 90.240 | 89.320 | 89.460 | 88.851 | 19,381 |
| 2024-10-09 | 89.550 | 90.360 | 88.850 | 90.100 | 89.487 | 4,114 |
| 2024-10-08 | 88.630 | 89.280 | 88.200 | 89.280 | 88.672 | 5,183 |
| 2024-10-07 | 86.380 | 87.690 | 86.380 | 87.340 | 86.665 | 8,232 |
| 2024-10-04 | 88.050 | 88.280 | 86.380 | 86.380 | 85.713 | 13,031 |
| 2024-10-03 | 87.600 | 88.000 | 86.770 | 87.040 | 86.368 | 1,047 |
| 2024-10-02 | 86.630 | 87.080 | 85.920 | 87.070 | 86.397 | 4,040 |
| 2024-10-01 | 87.160 | 87.680 | 86.560 | 87.680 | 87.003 | 24,072 |
| 2024-09-30 | 86.170 | 88.990 | 86.130 | 88.990 | 88.302 | 9,259 |
| 2024-09-27 | 86.750 | 87.030 | 86.170 | 86.440 | 85.772 | 779 |
| 2024-09-26 | 86.120 | 86.710 | 86.010 | 86.710 | 86.040 | 11,790 |
| 2024-09-25 | 86.420 | 86.460 | 85.470 | 86.460 | 85.792 | 4,470 |
| 2024-09-24 | 88.210 | 88.210 | 85.400 | 85.830 | 85.167 | 36,127 |
| 2024-09-23 | 87.650 | 88.910 | 87.650 | 88.800 | 88.114 | 9,236 |
| 2024-09-20 | 86.800 | 87.770 | 86.190 | 87.130 | 86.457 | 6,922 |
| 2024-09-19 | 87.360 | 87.720 | 85.310 | 86.200 | 85.534 | 1,706 |
| 2024-09-18 | 88.900 | 88.900 | 86.710 | 87.600 | 86.923 | 2,904 |
| 2024-09-17 | 88.400 | 89.210 | 88.290 | 88.560 | 87.876 | 5,937 |
| 2024-09-16 | 89.250 | 89.250 | 87.440 | 87.440 | 86.764 | 7,138 |
| 2024-09-13 | 89.600 | 89.600 | 88.400 | 89.000 | 88.312 | 8,284 |
| 2024-09-12 | 89.550 | 89.550 | 88.280 | 89.320 | 88.630 | 8,290 |
| 2024-09-11 | 89.790 | 89.790 | 87.290 | 88.660 | 87.975 | 1,014 |
| 2024-09-10 | 87.980 | 89.010 | 87.450 | 88.900 | 88.213 | 619 |
| 2024-09-09 | 85.960 | 88.320 | 85.960 | 87.720 | 87.042 | 12,917 |
| 2024-09-06 | 85.860 | 86.290 | 85.430 | 85.960 | 85.296 | 6,853 |
| 2024-09-05 | 87.810 | 87.810 | 85.100 | 85.860 | 85.197 | 5,269 |
| 2024-09-04 | 87.780 | 88.360 | 87.360 | 87.800 | 87.122 | 696 |
| 2024-09-03 | 85.990 | 88.560 | 85.990 | 87.730 | 87.052 | 21,538 |
| 2024-09-02 | 87.180 | 90.650 | 86.000 | 88.000 | 87.320 | 2,403 |
| 2024-08-30 | 85.450 | 88.820 | 85.450 | 87.170 | 86.497 | 27,730 |
| 2024-08-29 | 84.910 | 87.500 | 84.910 | 87.200 | 86.526 | 9,563 |
| 2024-08-28 | 84.430 | 84.930 | 84.000 | 84.370 | 83.718 | 11,537 |
| 2024-08-27 | 83.390 | 84.400 | 82.600 | 84.400 | 83.748 | 5,951 |
| 2024-08-26 | 83.000 | 83.540 | 82.560 | 82.560 | 81.922 | 14,172 |
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.