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 |
Page 1 of 1 · 19 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.