Mastercard Incorporated historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	2.100	2.120	2.100	2.100	2.100	8,591
2026-10-21	2.100	2.100	2.080	2.100	2.100	25,057
2026-10-20	2.080	2.100	2.080	2.080	2.080	27,066
2026-10-19	2.060	2.080	2.040	2.080	2.080	8,888
2026-10-15	2.060	2.060	2.000	2.020	2.020	481,099
2026-10-14	1.970	2.060	1.970	2.060	2.060	544,257
2026-10-12	1.930	1.980	1.930	1.960	1.960	104,365
2026-10-09	1.920	1.950	1.920	1.930	1.930	675,539
2026-10-08	1.910	1.930	1.910	1.920	1.917	474,696
2026-10-07	1.910	1.920	1.890	1.910	1.907	28,863
2026-10-06	1.870	1.910	1.860	1.910	1.907	478,273
2026-10-05	1.860	1.860	1.830	1.860	1.857	210,941
2026-10-02	1.860	1.870	1.840	1.860	1.857	2,596,358
2026-10-01	1.900	1.900	1.850	1.860	1.857	1,432,206
2026-09-30	1.900	1.910	1.880	1.890	1.887	2,681,133
2026-09-29	1.900	1.920	1.900	1.900	1.897	154,896
2026-09-28	1.890	1.910	1.880	1.900	1.897	151,042
2026-09-25	1.880	1.900	1.870	1.890	1.887	87,771
2026-09-24	1.870	1.880	1.860	1.870	1.867	751,662
2026-09-23	1.900	1.900	1.840	1.870	1.867	378,679

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

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