Mastercard Incorporated (BVMF:MSCD34)
Brazil
· Delayed Price · Currency is BRL 87.03
-1.97 (-2.21%)
At close: Mar 4, 2026
Mastercard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 88.47 | 88.85 | 87.25 | 87.71 | - | 0.78% | 1,862 |
| Mar 4, 2026 | 89.76 | 89.76 | 87.03 | 87.03 | 87.03 | -2.21% | 40,593 |
| Mar 3, 2026 | 86.87 | 89.50 | 86.87 | 89.00 | 89.00 | 3.49% | 10,518 |
| Mar 2, 2026 | 86.12 | 87.60 | 85.51 | 86.00 | 86.00 | 2.98% | 9,054 |
| Feb 27, 2026 | 85.79 | 85.79 | 83.51 | 83.51 | 83.51 | -1.68% | 11,920 |
| Feb 26, 2026 | 84.99 | 86.45 | 84.60 | 84.94 | 84.94 | 1.49% | 29,137 |
| Feb 25, 2026 | 83.54 | 84.64 | 82.49 | 83.69 | 83.69 | 1.05% | 47,981 |
| Feb 24, 2026 | 84.99 | 84.99 | 81.65 | 82.82 | 82.82 | -1.91% | 4,401 |
| Feb 23, 2026 | 88.49 | 88.49 | 81.77 | 84.43 | 84.43 | -3.63% | 5,944 |
| Feb 20, 2026 | 88.03 | 88.03 | 86.89 | 87.61 | 87.61 | 0.13% | 8,650 |
| Feb 19, 2026 | 89.99 | 89.99 | 87.09 | 87.50 | 87.50 | -1.71% | 3,128 |
| Feb 18, 2026 | 87.52 | 89.69 | 87.52 | 89.02 | 89.02 | 1.73% | 2,537 |
| Feb 13, 2026 | 90.90 | 90.90 | 87.10 | 87.51 | 87.51 | -2.77% | 6,950 |
| Feb 12, 2026 | 90.43 | 92.97 | 88.60 | 90.00 | 90.00 | 0.52% | 5,304 |
| Feb 11, 2026 | 90.44 | 90.69 | 89.29 | 89.53 | 89.53 | -0.01% | 10,078 |
| Feb 10, 2026 | 89.00 | 91.80 | 89.00 | 89.54 | 89.54 | 0.10% | 1,188 |
| Feb 9, 2026 | 91.99 | 91.99 | 89.45 | 89.45 | 89.45 | -2.15% | 18,605 |
| Feb 6, 2026 | 93.25 | 93.51 | 90.75 | 91.42 | 91.42 | -0.64% | 16,149 |
| Feb 5, 2026 | 94.05 | 94.85 | 92.01 | 92.01 | 92.01 | 1.10% | 46,194 |
| Feb 4, 2026 | 92.42 | 94.11 | 91.01 | 91.01 | 91.01 | -0.54% | 37,472 |
| Feb 3, 2026 | 94.62 | 94.62 | 91.50 | 91.50 | 91.50 | -3.31% | 29,613 |
| Feb 2, 2026 | 90.82 | 94.63 | 90.82 | 94.63 | 94.63 | 5.13% | 20,470 |
| Jan 30, 2026 | 90.04 | 91.80 | 90.01 | 90.01 | 90.01 | 1.51% | 15,065 |
| Jan 29, 2026 | 87.57 | 90.93 | 87.04 | 88.67 | 88.67 | 2.27% | 67,252 |
| Jan 28, 2026 | 87.47 | 87.76 | 86.44 | 86.70 | 86.70 | 0.12% | 36,160 |
| Jan 27, 2026 | 90.25 | 90.25 | 86.60 | 86.60 | 86.60 | -3.08% | 127,121 |
| Jan 26, 2026 | 88.88 | 90.37 | 88.88 | 89.35 | 89.35 | 0.51% | 7,131 |
| Jan 23, 2026 | 90.56 | 91.03 | 88.88 | 88.90 | 88.90 | -0.85% | 45,375 |
| Jan 22, 2026 | 89.80 | 91.16 | 89.52 | 89.66 | 89.66 | -0.16% | 18,767 |
| Jan 21, 2026 | 91.75 | 92.28 | 89.80 | 89.80 | 89.80 | -2.13% | 26,256 |
| Jan 20, 2026 | 92.98 | 93.06 | 91.75 | 91.75 | 91.75 | -0.46% | 11,011 |
| Jan 19, 2026 | 94.07 | 95.00 | 92.17 | 92.17 | 92.17 | -2.02% | 837 |
| Jan 16, 2026 | 93.72 | 94.59 | 93.70 | 94.07 | 94.07 | 1.46% | 2,220 |
| Jan 15, 2026 | 94.78 | 95.39 | 92.72 | 92.72 | 92.72 | -2.80% | 18,251 |
| Jan 14, 2026 | 94.32 | 95.39 | 93.46 | 95.39 | 95.39 | 1.48% | 3,138 |
| Jan 13, 2026 | 98.00 | 98.00 | 92.82 | 94.00 | 94.00 | -3.69% | 17,905 |
| Jan 12, 2026 | 99.00 | 99.00 | 96.31 | 97.60 | 97.60 | -1.41% | 2,901 |
| Jan 9, 2026 | 100.31 | 100.50 | 99.00 | 99.00 | 99.00 | 0.91% | 4,774 |
| Jan 8, 2026 | 100.00 | 102.27 | 98.10 | 98.11 | 98.01 | -1.89% | 4,338 |
| Jan 7, 2026 | 101.50 | 107.99 | 100.00 | 100.00 | 99.90 | 1.94% | 5,487 |
| Jan 6, 2026 | 98.70 | 100.93 | 98.10 | 98.10 | 98.00 | -0.61% | 15,586 |
| Jan 5, 2026 | 97.49 | 100.22 | 97.49 | 98.70 | 98.60 | 1.24% | 17,794 |
| Jan 2, 2026 | 101.10 | 101.10 | 97.49 | 97.49 | 97.39 | -3.58% | 21,202 |
| Dec 30, 2025 | 103.92 | 103.92 | 101.11 | 101.11 | 101.01 | -4.79% | 5,529 |
| Dec 29, 2025 | 103.49 | 106.20 | 103.49 | 106.20 | 106.09 | 3.65% | 7,068 |
| Dec 26, 2025 | 103.23 | 103.89 | 102.46 | 102.46 | 102.36 | 0.25% | 10,292 |
| Dec 23, 2025 | 103.59 | 104.00 | 102.20 | 102.20 | 102.10 | -0.70% | 4,175 |
| Dec 22, 2025 | 102.02 | 104.76 | 102.00 | 102.92 | 102.82 | 0.97% | 1,608 |
| Dec 19, 2025 | 100.76 | 101.93 | 100.45 | 101.93 | 101.83 | 1.92% | 1,629 |
| Dec 18, 2025 | 101.16 | 101.33 | 100.01 | 100.01 | 99.91 | 1.01% | 4,508 |
| Dec 17, 2025 | 101.06 | 101.63 | 99.01 | 99.01 | 98.91 | -1.22% | 2,606 |
| Dec 16, 2025 | 102.02 | 102.02 | 99.31 | 100.23 | 100.13 | 0.99% | 5,125 |
| Dec 15, 2025 | 100.02 | 101.63 | 99.21 | 99.25 | 99.15 | 0.48% | 1,529 |
| Dec 12, 2025 | 98.00 | 100.01 | 98.00 | 98.78 | 98.68 | 0.28% | 17,832 |
| Dec 11, 2025 | 92.61 | 98.50 | 92.61 | 98.50 | 98.40 | 4.22% | 7,283 |
| Dec 10, 2025 | 96.28 | 96.28 | 94.51 | 94.51 | 94.42 | -1.35% | 4,152 |
| Dec 9, 2025 | 94.09 | 95.84 | 94.00 | 95.80 | 95.70 | 1.82% | 13,099 |
| Dec 8, 2025 | 95.97 | 95.97 | 94.06 | 94.09 | 94.00 | -0.97% | 7,753 |
| Dec 5, 2025 | 93.48 | 96.94 | 92.96 | 95.01 | 94.92 | 2.66% | 9,931 |
| Dec 4, 2025 | 94.71 | 95.19 | 92.55 | 92.55 | 92.46 | -2.68% | 20,208 |
| Dec 3, 2025 | 93.46 | 95.10 | 93.46 | 95.10 | 95.00 | 1.77% | 14,597 |
| Dec 2, 2025 | 94.49 | 95.40 | 93.45 | 93.45 | 93.36 | -0.10% | 1,705 |
| Dec 1, 2025 | 95.00 | 95.00 | 93.54 | 93.54 | 93.45 | -0.74% | 13,370 |
| Nov 28, 2025 | 93.05 | 95.04 | 93.05 | 94.24 | 94.15 | 1.28% | 7,414 |
| Nov 27, 2025 | 94.50 | 94.74 | 92.01 | 93.05 | 92.96 | -0.49% | 1,530 |
| Nov 26, 2025 | 95.44 | 95.44 | 93.51 | 93.51 | 93.42 | - | 2,451 |
| Nov 25, 2025 | 93.15 | 95.48 | 93.15 | 93.51 | 93.42 | - | 82,367 |
| Nov 24, 2025 | 94.16 | 94.84 | 93.08 | 93.51 | 93.42 | -0.68% | 2,213 |
| Nov 21, 2025 | 91.69 | 94.82 | 91.63 | 94.15 | 94.06 | 3.72% | 9,352 |
| Nov 19, 2025 | 91.81 | 91.81 | 90.45 | 90.77 | 90.68 | -0.14% | 5,203 |
| Nov 18, 2025 | 92.13 | 92.13 | 90.29 | 90.90 | 90.81 | -0.66% | 15,737 |
| Nov 17, 2025 | 93.41 | 93.86 | 91.50 | 91.50 | 91.41 | -1.08% | 40,746 |
| Nov 14, 2025 | 95.20 | 95.20 | 92.50 | 92.50 | 92.41 | -2.01% | 4,990 |
| Nov 13, 2025 | 95.63 | 95.82 | 94.40 | 94.40 | 94.31 | -1.85% | 22,775 |
| Nov 12, 2025 | 96.11 | 96.45 | 95.22 | 96.18 | 96.08 | 0.06% | 18,543 |
| Nov 11, 2025 | 94.12 | 96.12 | 93.40 | 96.12 | 96.02 | 2.12% | 24,313 |
| Nov 10, 2025 | 94.50 | 95.15 | 94.02 | 94.12 | 94.03 | 0.45% | 2,917 |
| Nov 7, 2025 | 95.88 | 96.77 | 93.70 | 93.70 | 93.61 | -1.41% | 11,371 |
| Nov 6, 2025 | 94.51 | 95.84 | 94.51 | 95.04 | 94.95 | 0.12% | 10,596 |
| Nov 5, 2025 | 96.63 | 96.63 | 94.93 | 94.93 | 94.84 | -1.15% | 85,743 |
| Nov 4, 2025 | 94.90 | 96.48 | 94.18 | 96.03 | 95.93 | 1.18% | 10,013 |
| Nov 3, 2025 | 97.04 | 97.04 | 93.35 | 94.91 | 94.82 | -2.35% | 64,090 |
| Oct 31, 2025 | 96.69 | 97.19 | 94.50 | 97.19 | 97.09 | 0.73% | 4,476 |
| Oct 30, 2025 | 98.04 | 98.04 | 94.77 | 96.49 | 96.39 | 0.93% | 11,042 |
| Oct 29, 2025 | 97.02 | 97.70 | 95.38 | 95.60 | 95.50 | 0.46% | 57,707 |
| Oct 28, 2025 | 99.31 | 99.31 | 95.16 | 95.16 | 95.06 | -3.49% | 4,408 |
| Oct 27, 2025 | 100.50 | 100.50 | 98.38 | 98.60 | 98.50 | -0.90% | 3,782 |
| Oct 24, 2025 | 100.58 | 100.72 | 99.44 | 99.50 | 99.40 | -1.09% | 674 |
| Oct 23, 2025 | 99.60 | 100.60 | 99.38 | 100.60 | 100.50 | 1.00% | 4,825 |
| Oct 22, 2025 | 98.86 | 100.29 | 98.86 | 99.60 | 99.50 | 2.75% | 1,902 |
| Oct 21, 2025 | 98.35 | 99.89 | 96.93 | 96.93 | 96.83 | -1.44% | 2,972 |
| Oct 20, 2025 | 96.34 | 98.35 | 96.21 | 98.35 | 98.25 | 0.04% | 3,443 |
| Oct 17, 2025 | 95.00 | 98.33 | 95.00 | 98.31 | 98.21 | 3.94% | 5,430 |
| Oct 16, 2025 | 98.81 | 99.11 | 94.58 | 94.58 | 94.49 | -3.50% | 8,745 |
| Oct 15, 2025 | 99.24 | 99.80 | 98.01 | 98.01 | 97.91 | -1.50% | 369 |
| Oct 14, 2025 | 97.73 | 100.42 | 97.73 | 99.50 | 99.40 | 1.52% | 2,324 |
| Oct 13, 2025 | 98.20 | 99.47 | 97.95 | 98.01 | 97.91 | -0.50% | 8,020 |
| Oct 10, 2025 | 98.49 | 100.41 | 98.31 | 98.50 | 98.40 | 1.06% | 8,657 |
| Oct 9, 2025 | 99.98 | 100.18 | 97.47 | 97.47 | 97.37 | -2.51% | 2,228 |
| Oct 8, 2025 | 101.29 | 101.29 | 99.61 | 99.98 | 99.79 | -0.30% | 6,726 |