Mastercard Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 412.95 | 417.50 | 411.40 | 417.50 | 411.30 | 487 |
| 2024-06-06 | 409.60 | 413.35 | 409.25 | 411.30 | 405.19 | 1,094 |
| 2024-06-05 | 409.95 | 411.00 | 407.70 | 409.10 | 403.02 | 902 |
| 2024-06-04 | 405.95 | 408.55 | 405.00 | 406.70 | 400.66 | 925 |
| 2024-06-03 | 413.30 | 414.45 | 404.20 | 404.20 | 398.19 | 803 |
| 2024-05-31 | 409.00 | 409.00 | 405.00 | 406.50 | 400.46 | 463 |
| 2024-05-30 | 409.10 | 409.25 | 407.00 | 408.35 | 402.28 | 395 |
| 2024-05-29 | 408.45 | 410.50 | 408.00 | 410.50 | 404.40 | 223 |
| 2024-05-28 | 416.00 | 416.00 | 407.70 | 407.70 | 401.64 | 1,240 |
| 2024-05-27 | 416.20 | 419.10 | 416.00 | 418.20 | 411.99 | 567 |
| 2024-05-24 | 418.25 | 420.40 | 415.90 | 416.40 | 410.21 | 1,704 |
| 2024-05-23 | 423.90 | 423.90 | 418.85 | 418.85 | 412.63 | 800 |
| 2024-05-22 | 421.75 | 426.45 | 421.75 | 424.30 | 418.00 | 376 |
| 2024-05-21 | 423.95 | 425.30 | 419.75 | 420.05 | 413.81 | 475 |
| 2024-05-20 | 424.50 | 425.35 | 423.00 | 425.25 | 418.93 | 197 |
| 2024-05-17 | 422.50 | 424.25 | 422.10 | 423.25 | 416.96 | 207 |
| 2024-05-16 | 423.05 | 428.40 | 421.05 | 426.95 | 420.61 | 429 |
| 2024-05-15 | 419.75 | 422.70 | 418.25 | 420.90 | 414.65 | 466 |
| 2024-05-14 | 425.05 | 425.35 | 417.55 | 418.25 | 412.04 | 711 |
| 2024-05-13 | 427.85 | 427.85 | 422.10 | 423.20 | 416.91 | 400 |
| 2024-05-10 | 422.25 | 425.50 | 422.25 | 423.90 | 417.60 | 507 |
| 2024-05-09 | 422.15 | 423.95 | 421.70 | 422.20 | 415.93 | 296 |
| 2024-05-08 | 422.30 | 422.95 | 418.65 | 420.20 | 413.96 | 415 |
| 2024-05-07 | 417.60 | 419.75 | 416.20 | 418.25 | 412.04 | 399 |
| 2024-05-06 | 412.65 | 416.65 | 412.65 | 414.95 | 408.78 | 945 |
| 2024-05-03 | 412.80 | 413.50 | 407.00 | 409.80 | 403.71 | 825 |
| 2024-05-02 | 415.20 | 416.00 | 410.80 | 411.25 | 405.14 | 798 |
| 2024-04-30 | 427.00 | 427.90 | 425.00 | 426.40 | 420.06 | 745 |
| 2024-04-29 | 432.40 | 433.35 | 426.00 | 426.00 | 419.67 | 441 |
| 2024-04-26 | 431.00 | 434.55 | 428.50 | 433.50 | 427.06 | 597 |
| 2024-04-25 | 429.35 | 430.90 | 426.35 | 429.10 | 422.72 | 177 |
| 2024-04-24 | 435.70 | 437.15 | 431.05 | 432.10 | 425.68 | 536 |
| 2024-04-23 | 430.25 | 431.30 | 427.80 | 431.05 | 424.65 | 497 |
| 2024-04-22 | 427.00 | 430.30 | 427.00 | 428.45 | 422.08 | 354 |
| 2024-04-19 | 427.20 | 428.70 | 420.20 | 426.95 | 420.61 | 1,510 |
| 2024-04-18 | 432.30 | 434.30 | 430.45 | 430.45 | 424.05 | 464 |
| 2024-04-17 | 431.75 | 436.05 | 431.75 | 432.25 | 425.83 | 263 |
| 2024-04-16 | 431.95 | 435.65 | 431.00 | 435.10 | 428.64 | 688 |
| 2024-04-15 | 438.30 | 441.95 | 437.85 | 438.30 | 431.79 | 663 |
| 2024-04-12 | 438.80 | 441.55 | 436.55 | 439.15 | 432.63 | 288 |
| 2024-04-11 | 437.10 | 438.40 | 432.70 | 435.20 | 428.73 | 525 |
| 2024-04-10 | 435.95 | 440.05 | 434.00 | 439.30 | 432.77 | 790 |
| 2024-04-09 | 440.35 | 442.30 | 431.65 | 431.75 | 425.34 | 341 |
| 2024-04-08 | 440.20 | 440.80 | 438.80 | 439.50 | 432.97 | 518 |
| 2024-04-05 | 434.95 | 441.05 | 433.55 | 441.05 | 433.91 | 958 |
| 2024-04-04 | 440.55 | 443.00 | 440.00 | 442.65 | 435.49 | 693 |
| 2024-04-03 | 445.05 | 447.20 | 443.30 | 444.85 | 437.65 | 608 |
| 2024-04-02 | 447.60 | 448.10 | 442.50 | 444.90 | 437.70 | 1,028 |
| 2024-03-28 | 440.20 | 444.40 | 440.20 | 444.20 | 437.01 | 500 |
| 2024-03-27 | 442.00 | 445.60 | 439.40 | 439.40 | 432.29 | 453 |
| 2024-03-26 | 439.80 | 443.00 | 435.60 | 442.20 | 435.05 | 343 |
| 2024-03-25 | 446.40 | 446.40 | 438.80 | 441.20 | 434.06 | 915 |
| 2024-03-22 | 451.20 | 453.80 | 445.60 | 446.80 | 439.57 | 897 |
| 2024-03-21 | 448.80 | 451.20 | 444.60 | 450.80 | 443.51 | 998 |
| 2024-03-20 | 445.40 | 447.40 | 445.40 | 446.80 | 439.57 | 197 |
| 2024-03-19 | 441.80 | 444.20 | 440.60 | 442.40 | 435.24 | 1,451 |
| 2024-03-18 | 438.40 | 441.40 | 437.60 | 441.40 | 434.26 | 692 |
| 2024-03-15 | 442.80 | 442.80 | 435.20 | 435.60 | 428.55 | 803 |
| 2024-03-14 | 435.80 | 442.60 | 435.40 | 440.60 | 433.47 | 1,230 |
| 2024-03-13 | 434.80 | 434.80 | 432.60 | 434.40 | 427.37 | 308 |
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.