Mastercard Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 1.840 | 1.900 | 1.840 | 1.840 | 1.826 | 547,679 |
| 2025-07-31 | 1.820 | 1.860 | 1.820 | 1.850 | 1.836 | 260,271 |
| 2025-07-30 | 1.850 | 1.860 | 1.800 | 1.800 | 1.786 | 173,686 |
| 2025-07-29 | 1.830 | 1.860 | 1.820 | 1.850 | 1.836 | 191,503 |
| 2025-07-25 | 1.810 | 1.830 | 1.810 | 1.830 | 1.816 | 37,195 |
| 2025-07-24 | 1.810 | 1.820 | 1.800 | 1.820 | 1.806 | 76,786 |
| 2025-07-23 | 1.800 | 1.820 | 1.800 | 1.810 | 1.796 | 387,378 |
| 2025-07-22 | 1.800 | 1.810 | 1.790 | 1.800 | 1.786 | 33,385 |
| 2025-07-21 | 1.810 | 1.810 | 1.780 | 1.800 | 1.786 | 44,053 |
| 2025-07-18 | 1.810 | 1.810 | 1.790 | 1.810 | 1.796 | 11,205 |
| 2025-07-17 | 1.790 | 1.810 | 1.780 | 1.800 | 1.786 | 172,520 |
| 2025-07-16 | 1.800 | 1.810 | 1.780 | 1.780 | 1.767 | 366,159 |
| 2025-07-15 | 1.790 | 1.810 | 1.780 | 1.800 | 1.786 | 681,406 |
| 2025-07-14 | 1.830 | 1.830 | 1.770 | 1.780 | 1.767 | 133,603 |
| 2025-07-11 | 1.830 | 1.860 | 1.810 | 1.820 | 1.806 | 33,566 |
| 2025-07-09 | 1.840 | 1.850 | 1.810 | 1.840 | 1.826 | 53,792 |
| 2025-07-08 | 1.850 | 1.860 | 1.840 | 1.850 | 1.834 | 103,789 |
| 2025-07-07 | 1.840 | 1.850 | 1.830 | 1.840 | 1.824 | 916,813 |
| 2025-07-04 | 1.830 | 1.860 | 1.810 | 1.840 | 1.824 | 86,754 |
| 2025-07-03 | 1.840 | 1.840 | 1.810 | 1.830 | 1.814 | 307,163 |
| 2025-07-02 | 1.820 | 1.850 | 1.820 | 1.840 | 1.824 | 173,527 |
| 2025-07-01 | 1.810 | 1.830 | 1.800 | 1.820 | 1.804 | 54,257 |
| 2025-06-30 | 1.800 | 1.820 | 1.780 | 1.800 | 1.784 | 164,579 |
| 2025-06-27 | 1.790 | 1.800 | 1.760 | 1.800 | 1.784 | 721,200 |
| 2025-06-26 | 1.830 | 1.830 | 1.770 | 1.790 | 1.774 | 114,896 |
| 2025-06-25 | 1.810 | 1.870 | 1.520 | 1.820 | 1.804 | 224,419 |
| 2025-06-24 | 1.760 | 1.810 | 1.750 | 1.800 | 1.784 | 301,499 |
| 2025-06-23 | 1.770 | 1.780 | 1.730 | 1.760 | 1.744 | 661,563 |
| 2025-06-20 | 1.800 | 1.800 | 1.780 | 1.780 | 1.764 | 63,214 |
| 2025-06-19 | 1.860 | 1.860 | 1.750 | 1.800 | 1.784 | 1,104,323 |
| 2025-06-18 | 1.850 | 1.870 | 1.850 | 1.860 | 1.844 | 21,916 |
| 2025-06-17 | 1.850 | 1.860 | 1.840 | 1.860 | 1.844 | 203,594 |
| 2025-06-16 | 1.890 | 1.890 | 1.790 | 1.830 | 1.814 | 805,835 |
| 2025-06-13 | 1.920 | 1.920 | 1.870 | 1.910 | 1.893 | 101,165 |
| 2025-06-12 | 1.920 | 1.940 | 1.900 | 1.920 | 1.903 | 31,783 |
| 2025-06-11 | 1.910 | 1.940 | 1.910 | 1.920 | 1.903 | 86,857 |
| 2025-06-10 | 1.950 | 1.950 | 1.900 | 1.900 | 1.883 | 571,683 |
| 2025-06-09 | 1.920 | 1.950 | 1.920 | 1.940 | 1.923 | 295,808 |
| 2025-06-06 | 1.910 | 1.930 | 1.880 | 1.910 | 1.893 | 23,286 |
| 2025-06-05 | 1.920 | 1.930 | 1.890 | 1.920 | 1.903 | 24,139 |
| 2025-06-04 | 1.910 | 1.920 | 1.890 | 1.920 | 1.903 | 34,716 |
| 2025-05-30 | 1.900 | 1.900 | 1.870 | 1.900 | 1.883 | 72,877 |
| 2025-05-29 | 1.900 | 1.920 | 1.880 | 1.910 | 1.893 | 64,004 |
| 2025-05-28 | 1.870 | 1.900 | 1.860 | 1.870 | 1.853 | 748,026 |
| 2025-05-27 | 1.840 | 1.870 | 1.820 | 1.870 | 1.853 | 21,807 |
| 2025-05-26 | 1.890 | 1.890 | 1.800 | 1.830 | 1.814 | 198,725 |
| 2025-05-23 | 1.870 | 1.890 | 1.860 | 1.870 | 1.853 | 681,134 |
| 2025-05-22 | 1.880 | 1.900 | 1.850 | 1.870 | 1.853 | 366,377 |
| 2025-05-21 | 1.950 | 1.950 | 1.880 | 1.880 | 1.863 | 94,887 |
| 2025-05-20 | 1.910 | 1.950 | 1.910 | 1.930 | 1.913 | 77,996 |
| 2025-05-19 | 1.960 | 1.960 | 1.900 | 1.910 | 1.893 | 325,414 |
| 2025-05-16 | 1.920 | 1.950 | 1.910 | 1.950 | 1.933 | 239,423 |
| 2025-05-15 | 1.930 | 1.930 | 1.890 | 1.910 | 1.893 | 112,742 |
| 2025-05-14 | 1.920 | 1.940 | 1.910 | 1.930 | 1.913 | 262,553 |
| 2025-05-13 | 1.900 | 1.930 | 1.900 | 1.920 | 1.903 | 118,562 |
| 2025-05-09 | 1.870 | 1.910 | 1.870 | 1.910 | 1.893 | 73,861 |
| 2025-05-08 | 1.850 | 1.890 | 1.840 | 1.890 | 1.873 | 256,055 |
← NewerPage 6 of 6 · 357 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.