Mastercard Incorporated historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	102.29	102.53	99.970	100.32	100.32	90,077
2026-10-22	100.52	102.97	100.52	100.81	100.81	4,038
2026-10-21	99.400	101.28	99.400	99.510	99.510	7,409
2026-10-20	99.440	100.76	98.410	98.410	98.410	37,314
2026-10-19	99.610	100.50	98.440	98.440	98.440	5,126
2026-10-16	101.83	102.03	95.010	95.010	95.010	3,246
2026-10-15	98.870	101.36	98.810	100.82	100.82	36,362
2026-10-14	98.000	99.010	97.050	97.050	97.050	3,191
2026-10-13	95.000	98.000	95.000	98.000	98.000	5,389
2026-10-09	92.800	95.000	91.780	93.160	93.160	6,906
2026-10-08	93.320	94.050	91.880	91.880	91.734	3,168
2026-10-07	90.720	93.320	90.720	93.320	93.171	1,652
2026-10-06	91.860	91.860	90.010	90.510	90.366	6,575
2026-10-05	89.710	91.340	88.320	90.950	90.805	30,717
2026-10-02	93.010	93.480	92.300	93.010	93.010	4,895
2026-10-01	92.500	93.400	91.980	93.070	93.070	3,464
2026-09-30	94.010	94.700	92.150	93.010	93.010	6,931
2026-09-29	96.080	96.080	94.010	94.010	94.010	1,349
2026-09-28	95.000	95.830	93.770	93.770	93.770	5,288
2026-09-25	93.670	95.300	90.350	90.350	90.350	6,292
2026-09-24	93.190	94.710	93.190	93.800	93.800	2,786
2026-09-23	90.790	95.100	90.790	95.100	95.100	3,370

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.