Mastercard Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	385.80	385.80	378.00	378.00	370.80	154
2023-09-20	388.00	388.20	386.40	387.60	380.22	305
2023-09-19	390.40	391.80	385.80	386.00	378.65	259
2023-09-18	389.40	390.00	387.20	390.00	382.57	221
2023-09-15	389.20	390.80	386.20	389.80	382.38	346
2023-09-14	388.80	391.20	384.20	388.00	380.61	593
2023-09-13	389.80	389.80	386.60	388.40	381.00	421
2023-09-12	388.20	389.40	387.80	388.60	381.20	178
2023-09-11	390.00	390.60	386.00	386.40	379.04	522
2023-09-08	390.40	390.60	386.20	388.00	380.61	663
2023-09-07	382.00	387.40	382.00	387.40	380.02	66
2023-09-06	384.20	385.20	381.80	382.00	374.73	253
2023-09-05	389.00	389.40	384.00	386.20	378.85	591
2023-09-04	387.80	390.40	386.20	390.40	382.97	523
2023-09-01	382.00	385.20	380.60	384.80	377.47	507
2023-08-31	380.40	383.80	378.20	381.60	374.33	437
2023-08-30	378.40	382.20	375.80	381.80	374.53	445
2023-08-29	377.00	378.40	375.00	377.60	370.41	857
2023-08-28	373.80	376.60	372.80	375.60	368.45	271
2023-08-25	369.20	373.00	369.20	373.00	365.90	334
2023-08-24	370.60	372.00	369.20	369.20	362.17	484
2023-08-23	367.60	370.00	367.00	367.80	360.80	247
2023-08-22	361.00	366.80	359.20	366.80	359.81	999
2023-08-21	360.60	362.20	357.80	360.40	353.54	130
2023-08-18	362.00	363.00	356.80	361.40	354.52	1,002
2023-08-17	362.60	364.80	360.80	361.60	354.71	305
2023-08-16	361.60	365.00	358.00	364.20	357.26	218
2023-08-15	366.40	366.40	360.00	360.40	353.54	244
2023-08-14	360.20	365.40	360.20	364.60	357.66	150
2023-08-11	362.00	362.80	359.40	359.80	352.95	482
2023-08-10	359.80	362.80	357.40	362.60	355.69	243
2023-08-09	361.00	362.40	358.00	358.00	351.18	235
2023-08-08	359.20	360.80	357.40	357.40	350.59	32
2023-08-07	359.20	361.40	357.00	360.80	353.93	112
2023-08-04	359.20	360.80	356.60	357.40	350.59	322
2023-08-03	356.40	357.20	354.80	355.40	348.63	564
2023-08-02	359.40	360.00	356.60	357.80	350.99	220
2023-08-01	359.80	361.20	358.20	359.80	352.95	375
2023-07-31	357.20	358.80	356.00	358.80	351.97	398
2023-07-28	360.60	361.80	355.40	356.20	349.42	426
2023-07-27	364.00	367.00	360.00	363.00	356.09	978
2023-07-26	362.60	363.80	359.40	361.00	354.13	250
2023-07-25	364.80	367.00	363.40	364.20	357.26	378
2023-07-24	358.20	363.40	358.20	362.40	355.50	192
2023-07-21	357.00	360.20	357.00	360.20	353.34	68
2023-07-20	354.80	358.00	354.60	357.00	350.20	241
2023-07-19	354.60	357.40	354.60	356.80	350.01	189
2023-07-18	357.40	360.20	352.00	353.20	346.47	327
2023-07-17	358.40	359.80	356.20	359.00	352.16	231
2023-07-14	357.20	359.20	357.20	358.00	351.18	229
2023-07-13	359.20	361.40	356.60	358.80	351.97	78
2023-07-12	361.60	363.00	359.40	360.60	353.73	774
2023-07-11	356.60	360.40	356.60	360.00	353.14	316
2023-07-10	355.00	357.40	354.00	357.40	350.59	50
2023-07-07	361.20	361.40	355.80	355.80	349.02	177
2023-07-06	360.60	362.00	359.20	360.20	353.34	385
2023-07-05	360.20	363.40	357.40	362.60	355.19	310
2023-07-04	361.80	361.80	357.60	358.80	351.47	240
2023-07-03	361.20	361.40	356.80	359.60	352.25	160
2023-06-30	358.00	358.60	356.80	357.40	350.10	311

← NewerPage 14 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.