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 |
| 2026-09-22 | 93.900 | 94.510 | 90.780 | 90.780 | 90.780 | 6,975 |
| 2026-09-21 | 93.250 | 93.560 | 92.720 | 92.970 | 92.970 | 15,435 |
| 2026-09-18 | 93.170 | 95.410 | 93.170 | 95.410 | 95.410 | 4,144 |
| 2026-09-17 | 93.860 | 94.680 | 92.240 | 92.240 | 92.240 | 2,856 |
| 2026-09-16 | 95.540 | 95.540 | 92.230 | 92.230 | 92.230 | 978 |
| 2026-09-15 | 96.080 | 96.080 | 94.470 | 94.960 | 94.960 | 2,788 |
| 2026-09-14 | 95.600 | 96.760 | 94.120 | 95.170 | 95.170 | 2,638 |
| 2026-09-11 | 93.290 | 94.680 | 92.830 | 94.100 | 94.100 | 7,816 |
| 2026-09-10 | 91.900 | 94.570 | 91.900 | 92.010 | 92.010 | 4,510 |
| 2026-09-09 | 93.990 | 94.100 | 93.250 | 93.550 | 93.550 | 5,584 |
| 2026-09-08 | 96.620 | 96.620 | 93.050 | 93.050 | 93.050 | 15,812 |
| 2026-09-04 | 97.080 | 97.080 | 95.620 | 96.620 | 96.620 | 8,046 |
| 2026-09-03 | 97.110 | 97.240 | 96.110 | 96.110 | 96.110 | 6,625 |
| 2026-09-02 | 97.690 | 97.690 | 96.200 | 96.200 | 96.200 | 7,546 |
| 2026-09-01 | 97.020 | 101.00 | 96.710 | 96.720 | 96.720 | 8,539 |
| 2026-08-31 | 99.000 | 99.410 | 98.190 | 98.600 | 98.600 | 81,689 |
| 2026-08-28 | 99.000 | 100.52 | 98.990 | 99.010 | 99.010 | 949 |
| 2026-08-27 | 99.100 | 99.100 | 97.960 | 98.280 | 98.280 | 74,913 |
| 2026-08-26 | 99.010 | 100.11 | 99.010 | 99.510 | 99.510 | 91,182 |
| 2026-08-25 | 99.020 | 99.600 | 98.010 | 98.010 | 98.010 | 75,582 |
| 2026-08-24 | 96.560 | 99.740 | 96.560 | 97.000 | 97.000 | 7,302 |
| 2026-08-21 | 96.290 | 96.830 | 95.600 | 95.600 | 95.600 | 8,554 |
| 2026-08-20 | 95.600 | 96.940 | 95.600 | 95.600 | 95.600 | 10,810 |
| 2026-08-19 | 97.430 | 97.430 | 95.330 | 95.600 | 95.600 | 7,357 |
| 2026-08-18 | 94.810 | 97.150 | 94.810 | 95.100 | 95.100 | 4,276 |
| 2026-08-17 | 95.440 | 95.560 | 93.920 | 94.000 | 94.000 | 6,727 |
| 2026-08-14 | 95.690 | 96.240 | 94.490 | 94.490 | 94.490 | 13,981 |
| 2026-08-13 | 93.950 | 95.190 | 93.140 | 93.140 | 93.140 | 2,051 |
| 2026-08-12 | 93.940 | 93.940 | 92.800 | 93.290 | 93.290 | 113,684 |
| 2026-08-11 | 92.300 | 94.500 | 92.300 | 92.420 | 92.420 | 134,337 |
| 2026-08-10 | 93.700 | 93.700 | 89.710 | 89.710 | 89.710 | 134,979 |
| 2026-08-07 | 94.110 | 94.110 | 91.610 | 91.610 | 91.610 | 130,576 |
| 2026-08-06 | 93.000 | 94.770 | 93.000 | 93.010 | 93.010 | 4,058 |
| 2026-08-05 | 95.110 | 95.130 | 93.430 | 93.430 | 93.430 | 2,889 |
| 2026-08-04 | 93.510 | 94.720 | 92.710 | 93.430 | 93.430 | 1,348 |
| 2026-08-03 | 94.200 | 95.320 | 92.160 | 92.160 | 92.160 | 7,726 |
| 2026-07-31 | 93.420 | 94.040 | 93.420 | 93.500 | 93.500 | 18,536 |
| 2026-07-30 | 95.210 | 95.300 | 93.000 | 93.000 | 93.000 | 69,765 |
Page 1 of 21 · 1,255 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.