Mastercard Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-22 | 1.850 | 1.890 | 1.840 | 1.890 | 1.878 | 165,783 |
| 2025-10-21 | 1.840 | 1.860 | 1.820 | 1.850 | 1.838 | 69,317 |
| 2025-10-20 | 1.790 | 1.850 | 1.790 | 1.840 | 1.828 | 221,902 |
| 2025-10-17 | 1.840 | 1.840 | 1.770 | 1.790 | 1.779 | 664,247 |
| 2025-10-16 | 1.870 | 1.870 | 1.830 | 1.840 | 1.828 | 152,133 |
| 2025-10-15 | 1.820 | 1.870 | 1.820 | 1.870 | 1.858 | 128,861 |
| 2025-10-14 | 1.870 | 1.870 | 1.820 | 1.830 | 1.819 | 832,388 |
| 2025-10-10 | 1.880 | 1.880 | 1.860 | 1.870 | 1.858 | 118,334 |
| 2025-10-09 | 1.880 | 1.900 | 1.870 | 1.890 | 1.878 | 142,516 |
| 2025-10-08 | 1.880 | 1.900 | 1.880 | 1.880 | 1.866 | 131,919 |
| 2025-10-07 | 1.890 | 1.890 | 1.850 | 1.870 | 1.856 | 166,991 |
| 2025-10-06 | 1.890 | 1.900 | 1.870 | 1.890 | 1.876 | 40,705 |
| 2025-10-03 | 1.870 | 1.890 | 1.860 | 1.880 | 1.866 | 100,969 |
| 2025-10-02 | 1.840 | 1.880 | 1.840 | 1.860 | 1.846 | 768,436 |
| 2025-10-01 | 1.860 | 1.860 | 1.830 | 1.840 | 1.826 | 171,858 |
| 2025-09-30 | 1.830 | 1.850 | 1.820 | 1.850 | 1.836 | 138,794 |
| 2025-09-29 | 1.840 | 1.850 | 1.820 | 1.830 | 1.816 | 83,772 |
| 2025-09-26 | 1.830 | 1.840 | 1.830 | 1.840 | 1.826 | 16,999 |
| 2025-09-25 | 1.840 | 1.850 | 1.810 | 1.830 | 1.816 | 212,998 |
| 2025-09-24 | 1.860 | 1.880 | 1.810 | 1.840 | 1.826 | 218,107 |
| 2025-09-23 | 1.860 | 1.880 | 1.850 | 1.860 | 1.846 | 89,435 |
| 2025-09-22 | 1.880 | 1.890 | 1.860 | 1.870 | 1.856 | 182,587 |
| 2025-09-19 | 1.920 | 1.920 | 1.870 | 1.870 | 1.856 | 275,675 |
| 2025-09-18 | 1.860 | 1.920 | 1.860 | 1.920 | 1.906 | 673,342 |
| 2025-09-17 | 1.860 | 1.870 | 1.840 | 1.870 | 1.856 | 841,574 |
| 2025-09-16 | 1.860 | 1.870 | 1.840 | 1.870 | 1.856 | 19,438 |
| 2025-09-15 | 1.870 | 1.870 | 1.850 | 1.860 | 1.846 | 124,305 |
| 2025-09-12 | 1.860 | 1.880 | 1.850 | 1.880 | 1.866 | 30,208 |
| 2025-09-11 | 1.870 | 1.870 | 1.820 | 1.860 | 1.846 | 124,964 |
| 2025-09-10 | 1.880 | 1.880 | 1.860 | 1.870 | 1.856 | 63,940 |
| 2025-09-09 | 1.880 | 1.880 | 1.850 | 1.880 | 1.866 | 325,896 |
| 2025-09-08 | 1.920 | 1.920 | 1.860 | 1.880 | 1.866 | 433,116 |
| 2025-09-05 | 1.930 | 1.930 | 1.910 | 1.930 | 1.915 | 70,135 |
| 2025-09-04 | 1.920 | 1.930 | 1.900 | 1.920 | 1.906 | 83,877 |
| 2025-09-03 | 1.930 | 1.930 | 1.900 | 1.910 | 1.896 | 133,479 |
| 2025-09-02 | 1.920 | 1.930 | 1.920 | 1.930 | 1.915 | 5,398 |
| 2025-09-01 | 1.920 | 1.930 | 1.920 | 1.930 | 1.915 | 32,959 |
| 2025-08-29 | 1.920 | 1.930 | 1.910 | 1.910 | 1.896 | 8,246 |
| 2025-08-28 | 1.920 | 1.940 | 1.910 | 1.920 | 1.906 | 74,381 |
| 2025-08-27 | 1.940 | 1.940 | 1.910 | 1.930 | 1.915 | 77,798 |
| 2025-08-26 | 1.950 | 1.950 | 1.920 | 1.930 | 1.915 | 140,215 |
| 2025-08-25 | 1.930 | 1.960 | 1.920 | 1.950 | 1.935 | 129,042 |
| 2025-08-22 | 1.930 | 1.940 | 1.910 | 1.930 | 1.915 | 105,491 |
| 2025-08-21 | 1.900 | 1.930 | 1.900 | 1.930 | 1.915 | 717,245 |
| 2025-08-20 | 1.900 | 1.920 | 1.890 | 1.900 | 1.886 | 103,814 |
| 2025-08-19 | 1.890 | 1.900 | 1.890 | 1.900 | 1.886 | 14,582 |
| 2025-08-18 | 1.900 | 1.910 | 1.880 | 1.900 | 1.886 | 63,180 |
| 2025-08-15 | 1.870 | 1.900 | 1.870 | 1.900 | 1.886 | 65,992 |
| 2025-08-14 | 1.850 | 1.870 | 1.840 | 1.870 | 1.856 | 129,653 |
| 2025-08-13 | 1.830 | 1.860 | 1.830 | 1.840 | 1.826 | 230,885 |
| 2025-08-08 | 1.850 | 1.850 | 1.800 | 1.830 | 1.816 | 147,715 |
| 2025-08-07 | 1.840 | 1.850 | 1.820 | 1.850 | 1.836 | 66,028 |
| 2025-08-06 | 1.850 | 1.850 | 1.810 | 1.830 | 1.816 | 127,139 |
| 2025-08-05 | 1.830 | 1.850 | 1.830 | 1.850 | 1.836 | 56,642 |
| 2025-08-04 | 1.840 | 1.850 | 1.810 | 1.830 | 1.816 | 213,016 |
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.