Mastercard Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-09-22 | 1.880 | 1.900 | 1.870 | 1.900 | 1.897 | 149,729 |
| 2026-09-21 | 1.890 | 1.890 | 1.880 | 1.880 | 1.877 | 112,182 |
| 2026-09-18 | 1.900 | 1.900 | 1.880 | 1.900 | 1.897 | 217,127 |
| 2026-09-17 | 1.900 | 1.920 | 1.890 | 1.910 | 1.907 | 38,202 |
| 2026-09-16 | 1.900 | 1.920 | 1.890 | 1.910 | 1.907 | 195,864 |
| 2026-09-15 | 1.910 | 1.920 | 1.890 | 1.900 | 1.897 | 94,120 |
| 2026-09-14 | 1.880 | 1.910 | 1.870 | 1.910 | 1.907 | 100,028 |
| 2026-09-11 | 1.880 | 1.890 | 1.860 | 1.890 | 1.887 | 144,376 |
| 2026-09-10 | 1.870 | 1.910 | 1.860 | 1.870 | 1.867 | 84,048 |
| 2026-09-09 | 1.900 | 1.900 | 1.860 | 1.860 | 1.857 | 234,983 |
| 2026-09-08 | 1.890 | 1.910 | 1.880 | 1.890 | 1.887 | 41,422 |
| 2026-09-07 | 1.920 | 1.920 | 1.880 | 1.890 | 1.887 | 442,508 |
| 2026-09-04 | 1.950 | 1.950 | 1.920 | 1.930 | 1.927 | 393,672 |
| 2026-09-03 | 1.940 | 1.960 | 1.940 | 1.950 | 1.947 | 100,823 |
| 2026-09-02 | 1.960 | 1.970 | 1.940 | 1.940 | 1.937 | 234,496 |
| 2026-09-01 | 1.970 | 1.980 | 1.950 | 1.960 | 1.957 | 134,562 |
| 2026-08-31 | 1.960 | 1.990 | 1.950 | 1.970 | 1.967 | 391,813 |
| 2026-08-28 | 1.950 | 1.960 | 1.930 | 1.960 | 1.957 | 247,118 |
| 2026-08-27 | 1.950 | 1.970 | 1.950 | 1.950 | 1.947 | 259,640 |
| 2026-08-26 | 1.950 | 1.970 | 1.950 | 1.950 | 1.947 | 2,363,274 |
| 2026-08-25 | 1.900 | 1.970 | 1.900 | 1.950 | 1.947 | 4,649,042 |
| 2026-08-24 | 1.870 | 1.900 | 1.870 | 1.890 | 1.887 | 608,589 |
| 2026-08-21 | 1.890 | 1.900 | 1.860 | 1.870 | 1.867 | 160,520 |
| 2026-08-20 | 1.910 | 1.910 | 1.850 | 1.890 | 1.887 | 229,097 |
| 2026-08-19 | 1.860 | 1.910 | 1.860 | 1.910 | 1.907 | 391,763 |
| 2026-08-18 | 1.880 | 1.880 | 1.850 | 1.860 | 1.857 | 167,905 |
| 2026-08-17 | 1.890 | 1.900 | 1.860 | 1.880 | 1.877 | 249,585 |
| 2026-08-14 | 1.870 | 1.890 | 1.850 | 1.890 | 1.887 | 1,769,465 |
| 2026-08-13 | 1.870 | 1.880 | 1.860 | 1.870 | 1.867 | 291,580 |
| 2026-08-12 | 1.870 | 1.870 | 1.870 | 1.870 | 1.867 | 0 |
| 2026-08-11 | 1.870 | 1.880 | 1.850 | 1.870 | 1.867 | 96,720 |
| 2026-08-10 | 1.900 | 1.900 | 1.850 | 1.870 | 1.867 | 371,239 |
| 2026-08-07 | 1.900 | 1.910 | 1.870 | 1.900 | 1.897 | 420,745 |
| 2026-08-06 | 1.900 | 1.910 | 1.880 | 1.900 | 1.897 | 135,419 |
| 2026-08-05 | 1.910 | 1.910 | 1.880 | 1.900 | 1.897 | 1,176,810 |
| 2026-08-04 | 1.910 | 1.940 | 1.890 | 1.920 | 1.917 | 3,982,105 |
| 2026-08-03 | 1.920 | 1.920 | 1.890 | 1.900 | 1.897 | 621,196 |
| 2026-07-31 | 1.900 | 1.960 | 1.890 | 1.920 | 1.917 | 1,902,713 |
| 2026-07-30 | 1.810 | 1.900 | 1.810 | 1.900 | 1.897 | 1,453,257 |
| 2026-07-29 | 1.810 | 1.810 | 1.810 | 1.810 | 1.807 | 0 |
| 2026-07-28 | 1.810 | 1.810 | 1.810 | 1.810 | 1.807 | 0 |
| 2026-07-27 | 1.790 | 1.820 | 1.790 | 1.810 | 1.807 | 180,379 |
| 2026-07-24 | 1.800 | 1.800 | 1.770 | 1.780 | 1.777 | 127,392 |
Page 1 of 5 · 248 trading daysOlder →
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.