Mastercard Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	428.80	433.20	428.80	432.40	425.40	229
2024-03-11	428.60	429.00	425.00	429.00	422.06	953
2024-03-08	429.00	430.00	426.00	430.00	423.04	1,210
2024-03-07	430.80	434.40	426.60	427.20	420.29	604
2024-03-06	432.00	433.60	429.80	433.60	426.58	959
2024-03-05	430.00	432.40	430.00	432.00	425.01	848
2024-03-04	440.00	440.20	430.00	430.00	423.04	530
2024-03-01	441.20	441.60	438.00	438.00	430.91	901
2024-02-29	440.60	443.20	436.00	439.80	432.68	373
2024-02-28	438.20	440.40	436.40	440.40	433.27	645
2024-02-27	436.20	438.20	433.40	433.40	426.39	251
2024-02-26	436.80	438.00	435.80	436.40	429.34	399
2024-02-23	435.60	439.20	435.60	437.20	430.13	361
2024-02-22	425.60	434.60	423.60	434.60	427.57	778
2024-02-21	418.00	422.60	417.00	422.60	415.76	568
2024-02-20	431.80	431.80	416.80	420.40	413.60	2,816
2024-02-19	436.20	439.60	433.40	439.60	432.49	619
2024-02-16	438.80	441.00	436.00	436.00	428.95	653
2024-02-15	435.00	436.40	432.00	436.40	429.34	644
2024-02-14	430.80	432.80	429.40	429.40	422.45	356
2024-02-13	426.80	430.40	423.20	430.40	423.44	518
2024-02-12	424.20	427.20	423.40	425.20	418.32	742
2024-02-09	425.80	426.40	423.80	423.80	416.94	328
2024-02-08	429.20	430.80	426.20	426.20	419.30	490
2024-02-07	428.20	429.80	427.40	428.00	421.08	557
2024-02-06	424.40	427.00	424.40	425.40	418.52	671
2024-02-05	427.20	429.60	424.80	424.80	417.93	685
2024-02-02	423.40	429.00	423.20	429.00	422.06	1,339
2024-02-01	418.80	425.40	415.80	421.80	414.98	1,605
2024-01-31	412.00	423.40	400.00	414.20	407.50	2,661
2024-01-30	406.40	410.00	404.00	410.00	403.37	616
2024-01-29	404.80	406.80	403.00	405.60	399.04	757
2024-01-26	398.80	404.80	396.40	404.80	398.25	1,679
2024-01-25	404.00	405.00	400.20	404.60	398.05	664
2024-01-24	403.20	405.80	399.20	403.60	397.07	526
2024-01-23	404.00	406.40	402.60	405.40	398.84	490
2024-01-22	400.60	404.00	399.80	403.20	396.68	1,093
2024-01-19	395.80	398.80	395.00	398.60	392.15	406
2024-01-18	394.00	397.00	392.80	394.80	388.41	637
2024-01-17	393.00	396.20	389.40	395.80	389.40	1,155
2024-01-16	391.60	395.40	391.60	393.60	387.23	939
2024-01-15	390.20	392.40	390.20	392.00	385.66	336
2024-01-12	389.00	392.20	388.00	392.00	385.66	558
2024-01-11	393.20	393.60	389.60	389.60	383.30	618
2024-01-10	386.80	390.00	385.40	388.40	382.12	715
2024-01-09	386.20	386.20	382.40	385.60	379.36	567
2024-01-08	383.40	383.80	379.80	380.00	373.85	509
2024-01-05	385.00	385.80	382.60	382.60	375.83	1,342
2024-01-04	383.80	386.80	381.80	386.20	379.36	684
2024-01-03	386.00	386.40	382.60	384.80	377.99	1,070
2024-01-02	386.40	388.20	384.00	385.00	378.19	909
2023-12-29	386.00	387.80	383.80	385.80	378.97	406
2023-12-28	381.00	384.60	381.00	384.60	377.79	398
2023-12-27	383.20	384.20	381.60	381.80	375.04	576
2023-12-22	383.80	387.20	383.00	385.80	378.97	575
2023-12-21	383.60	386.20	382.60	384.00	377.20	634
2023-12-20	387.00	389.60	386.80	389.00	382.11	745
2023-12-19	389.00	389.00	385.60	388.20	381.33	422
2023-12-18	383.80	388.80	383.00	388.00	381.13	1,038
2023-12-15	382.20	384.00	377.60	382.80	376.02	1,035

← NewerPage 12 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.