Mastercard Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 1.800 | 1.810 | 1.760 | 1.780 | 1.769 | 228,160 |
| 2025-11-03 | 1.790 | 1.810 | 1.760 | 1.800 | 1.789 | 162,995 |
| 2025-10-31 | 1.810 | 1.820 | 1.780 | 1.800 | 1.789 | 163,576 |
| 2025-10-30 | 1.840 | 1.840 | 1.790 | 1.800 | 1.789 | 356,359 |
| 2025-10-29 | 1.870 | 1.870 | 1.820 | 1.840 | 1.828 | 301,142 |
| 2025-10-28 | 1.890 | 1.890 | 1.860 | 1.870 | 1.858 | 488,309 |
| 2025-10-27 | 1.890 | 1.900 | 1.880 | 1.890 | 1.878 | 106,533 |
| 2025-10-24 | 1.880 | 1.890 | 1.870 | 1.880 | 1.868 | 490,652 |
← NewerPage 5 of 5 · 248 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-09 | 0.0029 USD |
| 2026-07-09 | 0.0028 USD |
| 2026-04-09 | 0.0028 USD |
| 2026-01-09 | 0.0028 USD |
| 2025-10-09 | 0.0024 USD |
| 2025-07-09 | 0.0025 USD |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.