Mastercard Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 550.00 | 553.00 | 547.00 | 550.60 | 550.60 | 2,126 |
| 2026-10-15 | 540.00 | 549.00 | 539.00 | 548.60 | 548.60 | 770 |
| 2026-10-14 | 540.00 | 545.00 | 540.00 | 543.60 | 543.60 | 693 |
| 2026-10-13 | 534.00 | 538.20 | 530.00 | 537.80 | 537.80 | 838 |
| 2026-10-12 | 525.80 | 535.00 | 525.20 | 534.80 | 534.80 | 1,462 |
| 2026-10-09 | 511.40 | 522.40 | 510.20 | 522.40 | 522.40 | 1,033 |
| 2026-10-08 | 506.20 | 514.00 | 501.40 | 513.00 | 512.22 | 639 |
| 2026-10-07 | 506.80 | 512.00 | 503.60 | 509.40 | 508.63 | 558 |
| 2026-10-06 | 503.40 | 504.00 | 499.70 | 504.00 | 503.23 | 292 |
| 2026-10-05 | 493.00 | 501.40 | 491.60 | 501.40 | 500.64 | 143 |
| 2026-10-02 | 493.00 | 493.00 | 484.10 | 489.60 | 488.86 | 1,121 |
| 2026-10-01 | 488.40 | 492.50 | 482.00 | 487.00 | 486.26 | 322 |
| 2026-09-30 | 498.00 | 498.80 | 490.70 | 491.40 | 490.65 | 299 |
| 2026-09-29 | 499.20 | 500.80 | 496.50 | 498.70 | 497.94 | 280 |
| 2026-09-28 | 500.40 | 500.40 | 497.70 | 497.70 | 496.94 | 841 |
| 2026-09-25 | 496.90 | 497.50 | 495.00 | 496.70 | 495.95 | 241 |
| 2026-09-24 | 490.50 | 498.60 | 490.30 | 495.40 | 494.65 | 195 |
| 2026-09-23 | 488.60 | 496.00 | 487.00 | 491.90 | 491.15 | 412 |
| 2026-09-22 | 495.10 | 497.80 | 485.70 | 485.70 | 484.96 | 218 |
| 2026-09-21 | 492.60 | 494.00 | 491.00 | 491.90 | 491.15 | 312 |
| 2026-09-18 | 492.70 | 495.40 | 490.70 | 495.40 | 494.65 | 1,477 |
| 2026-09-17 | 496.00 | 499.00 | 494.10 | 494.10 | 493.35 | 136 |
| 2026-09-16 | 494.20 | 496.70 | 494.20 | 494.60 | 493.85 | 170 |
| 2026-09-15 | 496.50 | 497.00 | 492.30 | 495.50 | 494.75 | 146 |
| 2026-09-14 | 495.20 | 502.40 | 495.10 | 498.20 | 497.44 | 660 |
| 2026-09-11 | 491.40 | 492.50 | 486.80 | 489.20 | 488.46 | 306 |
| 2026-09-10 | 488.20 | 490.60 | 484.90 | 486.50 | 485.76 | 477 |
| 2026-09-09 | 491.20 | 491.20 | 486.80 | 486.80 | 486.06 | 210 |
| 2026-09-08 | 494.30 | 495.10 | 488.40 | 488.40 | 487.66 | 250 |
| 2026-09-07 | 499.00 | 499.10 | 493.10 | 495.30 | 494.55 | 426 |
| 2026-09-04 | 504.40 | 504.40 | 498.70 | 498.70 | 497.94 | 345 |
| 2026-09-03 | 505.40 | 510.00 | 503.00 | 504.60 | 503.83 | 209 |
| 2026-09-02 | 503.40 | 508.40 | 501.60 | 507.80 | 507.03 | 397 |
| 2026-09-01 | 510.00 | 511.80 | 505.00 | 505.80 | 505.03 | 183 |
| 2026-08-31 | 509.20 | 511.80 | 509.00 | 510.60 | 509.82 | 191 |
| 2026-08-28 | 508.20 | 514.80 | 507.60 | 514.80 | 514.02 | 202 |
| 2026-08-27 | 512.00 | 513.60 | 507.20 | 509.00 | 508.23 | 201 |
| 2026-08-26 | 513.80 | 516.00 | 511.60 | 512.00 | 511.22 | 680 |
| 2026-08-25 | 513.20 | 513.80 | 511.20 | 511.40 | 510.62 | 342 |
| 2026-08-24 | 497.70 | 512.00 | 495.30 | 511.20 | 510.42 | 1,550 |
| 2026-08-21 | 490.00 | 497.60 | 489.60 | 496.30 | 495.55 | 293 |
| 2026-08-20 | 490.60 | 496.00 | 489.60 | 495.80 | 495.05 | 317 |
| 2026-08-19 | 496.10 | 499.80 | 492.00 | 497.50 | 496.74 | 486 |
| 2026-08-18 | 486.70 | 496.40 | 486.20 | 495.50 | 494.75 | 452 |
| 2026-08-17 | 493.90 | 493.90 | 485.70 | 485.70 | 484.96 | 331 |
| 2026-08-14 | 489.80 | 492.30 | 489.00 | 489.90 | 489.16 | 200 |
| 2026-08-13 | 488.10 | 489.20 | 484.20 | 484.30 | 483.56 | 462 |
| 2026-08-12 | 488.00 | 488.00 | 482.00 | 483.10 | 482.37 | 292 |
| 2026-08-11 | 487.70 | 491.20 | 485.60 | 491.20 | 490.45 | 140 |
| 2026-08-10 | 487.10 | 489.70 | 485.00 | 489.20 | 488.46 | 246 |
| 2026-08-07 | 495.10 | 498.30 | 487.60 | 487.60 | 486.86 | 543 |
| 2026-08-06 | 496.40 | 497.70 | 492.60 | 493.70 | 492.95 | 329 |
| 2026-08-05 | 494.10 | 499.80 | 493.30 | 493.30 | 492.55 | 576 |
| 2026-08-04 | 496.20 | 497.00 | 490.90 | 495.90 | 495.15 | 1,118 |
| 2026-08-03 | 496.20 | 506.20 | 496.20 | 498.70 | 497.94 | 697 |
| 2026-07-31 | 498.40 | 501.60 | 493.30 | 494.70 | 493.95 | 804 |
| 2026-07-30 | 492.10 | 507.00 | 488.00 | 496.20 | 495.45 | 1,958 |
| 2026-07-29 | 491.70 | 498.30 | 490.50 | 497.90 | 497.14 | 684 |
| 2026-07-28 | 485.60 | 496.20 | 485.60 | 492.60 | 491.85 | 607 |
| 2026-07-27 | 470.90 | 486.50 | 470.90 | 486.40 | 485.66 | 576 |
Page 1 of 3 · 129 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-09 | 0.7739 USD |
| 2026-07-09 | 0.7739 USD |
| 2026-04-09 | 0.7739 USD |
| 2026-01-09 | 0.7739 USD |
| 2025-10-09 | 0.6760 USD |
| 2025-07-09 | 0.6760 USD |
| 2025-04-09 | 0.6760 USD |
| 2025-01-10 | 0.6760 USD |
| 2024-10-09 | 0.5871 USD |
| 2024-07-09 | 0.5871 USD |
| 2024-04-08 | 0.5871 USD |
| 2024-01-08 | 0.5871 USD |
| 2023-10-05 | 0.5070 USD |
| 2023-07-06 | 0.5070 USD |
| 2023-04-05 | 0.5070 USD |
| 2023-01-06 | 0.5070 USD |
| 2022-10-06 | 0.4359 USD |
| 2022-07-07 | 0.4359 USD |
| 2022-04-07 | 0.4359 USD |
| 2022-01-06 | 0.4359 USD |
| 2021-10-07 | 0.3914 USD |
| 2021-07-08 | 0.3914 USD |
| 2021-04-08 | 0.3914 USD |
| 2021-01-07 | 0.3914 USD |
| 2020-10-08 | 0.3558 USD |
| 2020-07-08 | 0.3558 USD |
| 2020-04-08 | 0.3558 USD |
| 2020-01-08 | 0.3558 USD |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.