Mastercard Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	433.45	438.65	432.40	435.20	429.35	1,095
2024-08-29	425.10	433.00	423.00	431.90	426.09	632
2024-08-28	425.40	428.20	424.55	425.30	419.58	134
2024-08-27	419.65	422.50	418.65	421.75	416.08	155
2024-08-26	419.20	421.00	417.00	420.15	414.50	317
2024-08-23	423.00	425.05	415.50	415.70	410.11	4,489
2024-08-22	420.55	423.40	420.55	422.00	416.33	53
2024-08-21	422.30	424.15	418.40	418.80	413.17	68
2024-08-20	422.30	422.70	420.25	422.20	416.52	241
2024-08-19	424.45	426.00	423.00	423.10	417.41	284
2024-08-16	426.30	428.95	424.35	425.90	420.17	542
2024-08-15	420.60	426.90	419.00	424.35	418.65	167
2024-08-14	417.60	417.75	414.20	416.90	411.30	273
2024-08-13	418.45	419.00	416.65	416.65	411.05	106
2024-08-12	419.50	419.85	416.00	417.50	411.89	2,130
2024-08-09	416.30	420.90	415.45	417.65	412.04	934
2024-08-08	414.05	417.90	411.40	415.90	410.31	357
2024-08-07	414.00	418.20	413.50	417.50	411.89	279
2024-08-06	412.30	414.45	404.60	414.15	408.58	1,407
2024-08-05	409.90	418.95	403.10	411.60	406.07	5,066
2024-08-02	426.15	426.45	420.95	422.75	417.07	908
2024-08-01	429.00	432.95	427.95	428.05	422.30	535
2024-07-31	412.35	435.40	410.25	426.60	420.86	4,641
2024-07-30	408.85	413.40	408.10	412.45	406.91	371
2024-07-29	404.00	407.10	404.00	407.10	401.63	263
2024-07-26	398.35	403.80	397.55	403.50	398.08	245
2024-07-25	399.00	401.40	396.55	400.35	394.97	667
2024-07-24	401.25	403.00	395.95	396.20	390.87	707
2024-07-23	410.55	413.75	408.25	409.40	403.90	416
2024-07-22	408.35	411.35	407.90	409.20	403.70	554
2024-07-19	412.90	413.60	409.55	409.55	404.04	738
2024-07-18	412.90	416.70	410.60	415.00	409.42	489
2024-07-17	405.25	410.50	404.30	410.25	404.73	660
2024-07-16	407.00	411.35	405.20	405.20	399.75	125
2024-07-15	405.65	407.50	402.65	404.25	398.82	562
2024-07-12	402.60	404.45	399.95	404.45	399.01	963
2024-07-11	400.00	401.10	394.00	399.15	393.78	2,030
2024-07-10	411.95	412.45	398.70	399.55	394.18	2,200
2024-07-09	412.25	413.75	409.60	411.85	406.31	643
2024-07-08	415.15	416.45	412.00	412.75	406.62	563
2024-07-05	414.45	414.70	410.60	413.40	407.26	656
2024-07-04	413.75	414.90	413.75	414.85	408.69	52
2024-07-03	415.30	415.35	412.50	414.50	408.34	381
2024-07-02	408.00	410.25	403.00	409.75	403.66	1,984
2024-07-01	412.40	412.75	406.05	407.30	401.25	868
2024-06-28	414.25	418.90	414.20	417.20	411.00	379
2024-06-27	423.00	423.05	413.05	417.60	411.40	780
2024-06-26	427.45	427.95	423.45	424.50	418.19	352
2024-06-25	426.55	428.85	425.45	426.15	419.82	639
2024-06-24	423.65	431.40	423.65	430.00	423.61	774
2024-06-21	419.45	424.50	419.45	422.00	415.73	583
2024-06-20	418.00	422.05	418.00	419.05	412.82	522
2024-06-19	421.65	421.65	416.65	419.20	412.97	309
2024-06-18	418.80	419.15	416.00	418.20	411.99	340
2024-06-17	415.20	416.40	412.75	415.55	409.38	461
2024-06-14	414.70	416.00	412.95	415.20	409.03	897
2024-06-13	411.10	412.40	408.00	409.60	403.51	1,518
2024-06-12	418.20	420.00	411.90	411.95	405.83	1,148
2024-06-11	417.70	418.40	416.35	417.15	410.95	357
2024-06-10	418.85	418.90	413.75	415.70	409.52	740

← NewerPage 10 of 22 · 1,275 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.