Mastercard Incorporated (BVMF:MSCD34)
Brazil
· Delayed Price · Currency is BRL 95.01
+2.46 (2.66%)
At close: Dec 5, 2025
Mastercard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 93.48 | 96.94 | 92.96 | 95.01 | 95.01 | 2.66% | 9,931 |
| Dec 4, 2025 | 94.71 | 95.19 | 92.55 | 92.55 | 92.55 | -2.68% | 20,208 |
| Dec 3, 2025 | 93.46 | 95.10 | 93.46 | 95.10 | 95.10 | 1.77% | 14,597 |
| Dec 2, 2025 | 94.49 | 95.40 | 93.45 | 93.45 | 93.45 | -0.10% | 1,705 |
| Dec 1, 2025 | 95.00 | 95.00 | 93.54 | 93.54 | 93.54 | -0.74% | 13,370 |
| Nov 28, 2025 | 93.05 | 95.04 | 93.05 | 94.24 | 94.24 | 1.28% | 7,414 |
| Nov 27, 2025 | 94.50 | 94.74 | 92.01 | 93.05 | 93.05 | -0.49% | 1,530 |
| Nov 26, 2025 | 95.44 | 95.44 | 93.51 | 93.51 | 93.51 | - | 2,451 |
| Nov 25, 2025 | 93.15 | 95.48 | 93.15 | 93.51 | 93.51 | - | 82,367 |
| Nov 24, 2025 | 94.16 | 94.84 | 93.08 | 93.51 | 93.51 | -0.68% | 2,213 |
| Nov 21, 2025 | 91.69 | 94.82 | 91.63 | 94.15 | 94.15 | 3.72% | 9,352 |
| Nov 19, 2025 | 91.81 | 91.81 | 90.45 | 90.77 | 90.77 | -0.14% | 5,203 |
| Nov 18, 2025 | 92.13 | 92.13 | 90.29 | 90.90 | 90.90 | -0.66% | 15,737 |
| Nov 17, 2025 | 93.41 | 93.86 | 91.50 | 91.50 | 91.50 | -1.08% | 40,746 |
| Nov 14, 2025 | 95.20 | 95.20 | 92.50 | 92.50 | 92.50 | -2.01% | 4,990 |
| Nov 13, 2025 | 95.63 | 95.82 | 94.40 | 94.40 | 94.40 | -1.85% | 22,775 |
| Nov 12, 2025 | 96.11 | 96.45 | 95.22 | 96.18 | 96.18 | 0.06% | 18,543 |
| Nov 11, 2025 | 94.12 | 96.12 | 93.40 | 96.12 | 96.12 | 2.12% | 24,313 |
| Nov 10, 2025 | 94.50 | 95.15 | 94.02 | 94.12 | 94.12 | 0.45% | 2,917 |
| Nov 7, 2025 | 95.88 | 96.77 | 93.70 | 93.70 | 93.70 | -1.41% | 11,371 |
| Nov 6, 2025 | 94.51 | 95.84 | 94.51 | 95.04 | 95.04 | 0.12% | 10,596 |
| Nov 5, 2025 | 96.63 | 96.63 | 94.93 | 94.93 | 94.93 | -1.15% | 85,743 |
| Nov 4, 2025 | 94.90 | 96.48 | 94.18 | 96.03 | 96.03 | 1.18% | 10,013 |
| Nov 3, 2025 | 97.04 | 97.04 | 93.35 | 94.91 | 94.91 | -2.35% | 64,090 |
| Oct 31, 2025 | 96.69 | 97.19 | 94.50 | 97.19 | 97.19 | 0.73% | 4,476 |
| Oct 30, 2025 | 98.04 | 98.04 | 94.77 | 96.49 | 96.49 | 0.93% | 11,042 |
| Oct 29, 2025 | 97.02 | 97.70 | 95.38 | 95.60 | 95.60 | 0.46% | 57,707 |
| Oct 28, 2025 | 99.31 | 99.31 | 95.16 | 95.16 | 95.16 | -3.49% | 4,408 |
| Oct 27, 2025 | 100.50 | 100.50 | 98.38 | 98.60 | 98.60 | -0.90% | 3,782 |
| Oct 24, 2025 | 100.58 | 100.72 | 99.44 | 99.50 | 99.50 | -1.09% | 674 |
| Oct 23, 2025 | 99.60 | 100.60 | 99.38 | 100.60 | 100.60 | 1.00% | 4,825 |
| Oct 22, 2025 | 98.86 | 100.29 | 98.86 | 99.60 | 99.60 | 2.75% | 1,902 |
| Oct 21, 2025 | 98.35 | 99.89 | 96.93 | 96.93 | 96.93 | -1.44% | 2,972 |
| Oct 20, 2025 | 96.34 | 98.35 | 96.21 | 98.35 | 98.35 | 0.04% | 3,443 |
| Oct 17, 2025 | 95.00 | 98.33 | 95.00 | 98.31 | 98.31 | 3.94% | 5,430 |
| Oct 16, 2025 | 98.81 | 99.11 | 94.58 | 94.58 | 94.58 | -3.50% | 8,745 |
| Oct 15, 2025 | 99.24 | 99.80 | 98.01 | 98.01 | 98.01 | -1.50% | 369 |
| Oct 14, 2025 | 97.73 | 100.42 | 97.73 | 99.50 | 99.50 | 1.52% | 2,324 |
| Oct 13, 2025 | 98.20 | 99.47 | 97.95 | 98.01 | 98.01 | -0.50% | 8,020 |
| Oct 10, 2025 | 98.49 | 100.41 | 98.31 | 98.50 | 98.50 | 1.06% | 8,657 |
| Oct 9, 2025 | 99.98 | 100.18 | 97.47 | 97.47 | 97.47 | -2.51% | 2,228 |
| Oct 8, 2025 | 101.29 | 101.29 | 99.61 | 99.98 | 99.89 | -0.30% | 6,726 |
| Oct 7, 2025 | 101.39 | 101.39 | 99.56 | 100.28 | 100.19 | 1.11% | 12,022 |
| Oct 6, 2025 | 100.25 | 100.25 | 97.67 | 99.18 | 99.09 | -1.07% | 2,850 |
| Oct 3, 2025 | 99.99 | 100.52 | 99.50 | 100.25 | 100.16 | 0.72% | 11,523 |
| Oct 2, 2025 | 97.68 | 99.80 | 97.68 | 99.53 | 99.44 | 1.14% | 13,842 |
| Oct 1, 2025 | 97.36 | 98.72 | 96.98 | 98.41 | 98.32 | 2.18% | 52,316 |
| Sep 30, 2025 | 97.33 | 97.85 | 96.31 | 96.31 | 96.23 | -0.82% | 2,526 |
| Sep 29, 2025 | 97.28 | 97.68 | 96.46 | 97.11 | 97.03 | 0.32% | 5,131 |
| Sep 26, 2025 | 97.77 | 98.28 | 96.80 | 96.80 | 96.72 | 0.33% | 8,749 |
| Sep 25, 2025 | 96.49 | 98.32 | 96.48 | 96.48 | 96.40 | -0.02% | 3,241 |
| Sep 24, 2025 | 98.48 | 98.48 | 96.50 | 96.50 | 96.42 | 0.02% | 9,143 |
| Sep 23, 2025 | 100.60 | 100.80 | 96.48 | 96.48 | 96.40 | -3.69% | 29,235 |
| Sep 22, 2025 | 99.58 | 101.56 | 99.58 | 100.18 | 100.09 | 0.43% | 6,544 |
| Sep 19, 2025 | 102.06 | 102.06 | 99.75 | 99.75 | 99.66 | -1.56% | 721 |
| Sep 18, 2025 | 102.29 | 102.92 | 100.17 | 101.33 | 101.24 | -0.65% | 5,410 |
| Sep 17, 2025 | 99.56 | 102.19 | 99.56 | 101.99 | 101.90 | 2.44% | 2,421 |
| Sep 16, 2025 | 99.80 | 100.35 | 98.98 | 99.56 | 99.47 | 0.01% | 2,512 |
| Sep 15, 2025 | 100.01 | 100.68 | 99.55 | 99.55 | 99.46 | -2.44% | 2,684 |
| Sep 12, 2025 | 102.30 | 102.30 | 100.40 | 102.04 | 101.95 | 0.14% | 471 |
| Sep 11, 2025 | 101.61 | 102.32 | 100.71 | 101.90 | 101.81 | 1.75% | 1,067 |
| Sep 10, 2025 | 103.12 | 103.12 | 99.40 | 100.15 | 100.06 | -1.90% | 8,173 |
| Sep 9, 2025 | 100.07 | 103.57 | 100.07 | 102.09 | 102.00 | 0.23% | 1,008 |
| Sep 8, 2025 | 102.30 | 103.37 | 101.70 | 101.86 | 101.77 | 0.84% | 1,075 |
| Sep 5, 2025 | 105.21 | 105.21 | 100.85 | 101.01 | 100.92 | -3.02% | 6,555 |
| Sep 4, 2025 | 104.20 | 104.90 | 103.77 | 104.16 | 104.07 | 0.92% | 2,898 |
| Sep 3, 2025 | 102.66 | 104.49 | 102.66 | 103.21 | 103.12 | -0.23% | 5,447 |
| Sep 2, 2025 | 103.00 | 105.29 | 103.00 | 103.45 | 103.36 | -0.53% | 4,316 |
| Sep 1, 2025 | 103.03 | 105.83 | 103.03 | 104.00 | 103.91 | -1.08% | 2,761 |
| Aug 29, 2025 | 104.93 | 105.14 | 103.10 | 105.14 | 105.05 | 0.20% | 6,113 |
| Aug 28, 2025 | 103.85 | 104.93 | 102.85 | 104.93 | 104.84 | 3.16% | 827 |
| Aug 27, 2025 | 103.50 | 104.63 | 101.72 | 101.72 | 101.63 | -1.62% | 3,149 |
| Aug 26, 2025 | 103.35 | 104.21 | 102.85 | 103.40 | 103.31 | 0.19% | 3,223 |
| Aug 25, 2025 | 104.38 | 104.76 | 103.20 | 103.20 | 103.11 | -1.13% | 2,621 |
| Aug 22, 2025 | 104.40 | 105.87 | 104.38 | 104.38 | 104.29 | 0.56% | 10,375 |
| Aug 21, 2025 | 103.60 | 104.67 | 103.08 | 103.80 | 103.71 | -0.04% | 749 |
| Aug 20, 2025 | 104.45 | 104.70 | 103.28 | 103.84 | 103.75 | -0.44% | 1,904 |
| Aug 19, 2025 | 102.50 | 104.45 | 102.50 | 104.30 | 104.21 | 3.36% | 5,250 |
| Aug 18, 2025 | 101.00 | 102.44 | 100.91 | 100.91 | 100.82 | 0.16% | 1,424 |
| Aug 15, 2025 | 102.60 | 102.60 | 100.75 | 100.75 | 100.66 | 0.93% | 10,944 |
| Aug 14, 2025 | 101.04 | 101.99 | 99.82 | 99.82 | 99.73 | -0.62% | 1,699 |
| Aug 13, 2025 | 99.86 | 101.06 | 99.86 | 100.44 | 100.35 | 1.41% | 16,139 |
| Aug 12, 2025 | 100.70 | 101.08 | 99.04 | 99.04 | 98.95 | -1.15% | 1,888 |
| Aug 11, 2025 | 100.62 | 101.20 | 100.04 | 100.19 | 100.10 | 0.87% | 1,887 |
| Aug 8, 2025 | 97.60 | 101.08 | 97.60 | 99.33 | 99.24 | 1.77% | 2,086 |
| Aug 7, 2025 | 100.00 | 101.25 | 97.60 | 97.60 | 97.52 | -2.02% | 7,529 |
| Aug 6, 2025 | 101.21 | 101.21 | 99.60 | 99.61 | 99.52 | -1.60% | 16,357 |
| Aug 5, 2025 | 101.00 | 101.64 | 99.97 | 101.23 | 101.14 | 0.23% | 2,334 |
| Aug 4, 2025 | 100.53 | 101.34 | 99.93 | 101.00 | 100.91 | 1.41% | 16,992 |
| Aug 1, 2025 | 102.11 | 102.11 | 99.60 | 99.60 | 99.51 | -2.46% | 10,724 |
| Jul 31, 2025 | 101.91 | 104.49 | 101.91 | 102.11 | 102.02 | 1.88% | 16,438 |
| Jul 30, 2025 | 101.40 | 102.16 | 100.23 | 100.23 | 100.14 | -0.76% | 2,972 |
| Jul 29, 2025 | 102.09 | 103.36 | 101.00 | 101.00 | 100.91 | -1.60% | 5,266 |
| Jul 28, 2025 | 102.00 | 103.24 | 102.00 | 102.64 | 102.55 | 0.63% | 6,044 |
| Jul 25, 2025 | 100.61 | 102.32 | 100.60 | 102.00 | 101.91 | 1.39% | 5,021 |
| Jul 24, 2025 | 100.68 | 101.40 | 100.40 | 100.60 | 100.51 | 1.09% | 2,538 |
| Jul 23, 2025 | 100.76 | 100.76 | 99.44 | 99.52 | 99.43 | -0.18% | 6,265 |
| Jul 22, 2025 | 100.60 | 100.79 | 99.60 | 99.70 | 99.61 | 0.55% | 2,682 |
| Jul 21, 2025 | 100.26 | 100.27 | 99.01 | 99.15 | 99.06 | -1.12% | 2,145 |
| Jul 18, 2025 | 99.12 | 100.27 | 98.36 | 100.27 | 100.18 | 0.91% | 1,235 |