Mastercard Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	390.80	392.20	382.40	383.40	376.61	826
2023-12-13	390.20	390.40	388.60	389.00	382.11	904
2023-12-12	387.00	388.00	384.60	387.80	380.94	535
2023-12-11	382.60	387.40	381.00	386.60	379.76	898
2023-12-08	382.20	385.00	382.00	382.20	375.44	889
2023-12-07	381.00	383.00	379.40	383.00	376.22	397
2023-12-06	382.40	383.00	377.60	378.80	372.10	609
2023-12-05	378.00	378.00	374.80	376.80	370.13	363
2023-12-04	381.40	383.00	377.80	378.40	371.70	890
2023-12-01	380.20	382.80	379.00	382.60	375.83	635
2023-11-30	374.00	378.60	374.00	378.40	371.70	549
2023-11-29	372.60	375.80	372.60	374.20	367.58	298
2023-11-28	374.20	374.20	371.60	372.60	366.01	367
2023-11-27	376.00	377.20	374.20	375.00	368.36	466
2023-11-24	377.00	377.40	376.00	376.60	369.93	339
2023-11-23	377.00	377.00	375.80	376.60	369.93	227
2023-11-22	374.00	379.20	373.20	377.60	370.92	835
2023-11-21	369.60	373.60	368.20	373.60	366.99	458
2023-11-20	367.20	369.00	363.80	365.00	358.54	395
2023-11-17	366.60	367.60	366.00	366.80	360.31	1,001
2023-11-16	366.80	367.60	364.00	364.80	358.34	544
2023-11-15	367.20	369.20	364.40	367.20	360.70	1,325
2023-11-14	369.40	371.00	367.40	369.40	362.86	730
2023-11-13	369.80	372.80	366.60	369.00	362.47	5,298
2023-11-10	364.00	365.60	362.80	365.60	359.13	402
2023-11-09	364.60	367.00	362.40	364.20	357.75	1,043
2023-11-08	364.40	365.60	362.60	364.80	358.34	617
2023-11-07	359.00	364.40	359.00	364.40	357.95	355
2023-11-06	361.20	362.40	359.00	359.00	352.65	928
2023-11-03	363.80	363.80	358.80	360.60	354.22	1,551
2023-11-02	358.60	359.40	355.60	358.20	351.86	790
2023-11-01	358.80	361.20	354.80	357.80	351.47	454
2023-10-31	351.40	356.60	349.60	356.20	349.90	781
2023-10-30	348.00	349.20	344.60	348.60	342.43	558
2023-10-27	347.60	347.80	340.40	346.20	340.07	942
2023-10-26	363.40	365.80	346.80	347.00	340.86	1,944
2023-10-25	363.60	366.00	361.20	365.80	359.33	1,075
2023-10-24	360.80	366.60	359.60	364.00	357.56	574
2023-10-23	363.20	365.40	359.00	362.80	356.38	408
2023-10-20	366.40	367.40	363.40	363.80	357.36	903
2023-10-19	371.80	374.00	368.60	368.80	362.27	760
2023-10-18	377.80	379.20	376.00	376.00	369.34	970
2023-10-17	381.00	381.60	377.60	379.60	372.88	680
2023-10-16	379.20	383.20	378.00	381.80	375.04	712
2023-10-13	380.40	382.60	379.60	379.60	372.88	641
2023-10-12	378.20	383.00	377.00	380.40	373.67	729
2023-10-11	378.20	381.20	376.40	376.40	369.74	736
2023-10-10	374.00	379.20	371.40	379.20	372.49	581
2023-10-09	374.20	376.40	370.00	372.60	366.01	1,065
2023-10-06	372.60	377.00	371.60	375.80	369.15	626
2023-10-05	374.00	374.00	370.60	371.40	364.83	254
2023-10-04	371.40	374.20	370.40	373.20	366.09	570
2023-10-03	377.00	377.00	373.80	373.80	366.68	162
2023-10-02	377.20	377.20	375.00	377.20	370.02	591
2023-09-29	378.20	379.60	377.40	377.80	370.61	334
2023-09-28	376.00	379.40	375.00	379.40	372.17	509
2023-09-27	375.40	378.00	374.20	374.80	367.66	366
2023-09-26	381.60	381.60	373.20	373.20	366.09	104
2023-09-25	378.20	380.40	377.00	379.80	372.57	281
2023-09-22	379.20	381.80	379.20	381.60	374.33	383

← NewerPage 13 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.