Mastercard Incorporated historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	1.710	1.760	1.700	1.730	1.725	924,115
2026-04-29	1.660	1.710	1.660	1.710	1.705	614,140
2026-04-28	1.640	1.660	1.630	1.660	1.655	174,400
2026-04-27	1.640	1.650	1.620	1.640	1.635	138,285
2026-04-24	1.660	1.660	1.630	1.630	1.625	221,674
2026-04-23	1.660	1.660	1.640	1.660	1.655	547,263
2026-04-22	1.670	1.670	1.650	1.660	1.655	372,344
2026-04-21	1.660	1.670	1.660	1.670	1.665	105,895
2026-04-20	1.680	1.680	1.650	1.660	1.655	716,033
2026-04-17	1.660	1.670	1.660	1.670	1.665	162,261
2026-04-16	1.620	1.680	1.590	1.660	1.655	1,142,829
2026-04-10	1.640	1.640	1.610	1.630	1.625	363,022
2026-04-09	1.630	1.640	1.610	1.620	1.615	803,416
2026-04-08	1.630	1.650	1.610	1.640	1.632	239,039
2026-04-07	1.630	1.630	1.620	1.630	1.622	254,683
2026-04-03	1.600	1.640	1.600	1.630	1.622	19,721
2026-04-02	1.640	1.640	1.590	1.610	1.602	936,511
2026-04-01	1.640	1.650	1.620	1.650	1.642	203,283
2026-03-31	1.600	1.660	1.600	1.640	1.632	44,895
2026-03-30	1.650	1.650	1.580	1.600	1.592	262,551
2026-03-27	1.650	1.660	1.640	1.650	1.642	147,156
2026-03-26	1.640	1.660	1.620	1.650	1.642	204,817
2026-03-25	1.640	1.650	1.610	1.640	1.632	477,338
2026-03-24	1.630	1.640	1.610	1.630	1.622	25,182
2026-03-23	1.610	1.640	1.600	1.630	1.622	702,310
2026-03-20	1.610	1.620	1.590	1.610	1.602	92,510
2026-03-19	1.630	1.630	1.600	1.610	1.602	308,401
2026-03-18	1.660	1.670	1.630	1.630	1.622	298,924
2026-03-17	1.630	1.650	1.630	1.650	1.642	35,635
2026-03-16	1.620	1.640	1.610	1.630	1.622	129,370
2026-03-13	1.620	1.620	1.600	1.620	1.612	16,380
2026-03-12	1.640	1.640	1.600	1.610	1.602	722,826
2026-03-11	1.650	1.650	1.610	1.640	1.632	437,329
2026-03-10	1.650	1.660	1.630	1.630	1.622	1,089,310
2026-03-09	1.660	1.660	1.630	1.640	1.632	102,851
2026-03-06	1.640	1.670	1.640	1.660	1.652	747,789
2026-03-05	1.640	1.660	1.640	1.640	1.632	154,774
2026-03-04	1.600	1.650	1.600	1.630	1.622	1,237,798
2026-03-02	1.600	1.610	1.590	1.590	1.582	512,531
2026-02-27	1.580	1.620	1.580	1.600	1.592	783,749
2026-02-26	1.560	1.600	1.560	1.590	1.582	274,692
2026-02-25	1.550	1.560	1.530	1.550	1.543	489,369
2026-02-24	1.630	1.630	1.530	1.560	1.553	2,119,359
2026-02-23	1.640	1.640	1.610	1.630	1.622	213,143
2026-02-20	1.650	1.650	1.610	1.620	1.612	870,439
2026-02-19	1.650	1.660	1.640	1.660	1.652	174,037
2026-02-18	1.630	1.660	1.620	1.650	1.642	336,943
2026-02-17	1.650	1.650	1.620	1.640	1.632	258,002
2026-02-16	1.650	1.660	1.610	1.650	1.642	601,452
2026-02-13	1.670	1.680	1.640	1.650	1.642	444,637
2026-02-12	1.680	1.680	1.660	1.680	1.672	355,497
2026-02-11	1.680	1.710	1.660	1.690	1.682	553,337
2026-02-10	1.720	1.720	1.660	1.690	1.682	1,160,817
2026-02-09	1.750	1.750	1.710	1.720	1.712	800,437
2026-02-06	1.770	1.770	1.740	1.760	1.752	74,236
2026-02-05	1.750	1.770	1.720	1.770	1.762	1,177,183
2026-02-04	1.740	1.770	1.730	1.740	1.732	576,409
2026-02-03	1.700	1.750	1.690	1.750	1.742	793,671
2026-02-02	1.680	1.710	1.680	1.700	1.692	651,422
2026-01-30	1.630	1.700	1.630	1.680	1.672	737,606

← NewerPage 3 of 6 · 357 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.