Mastercard Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	335.40	336.60	333.00	333.60	326.29	423
2023-03-31	329.00	334.05	329.00	333.95	326.63	314
2023-03-30	333.65	335.90	330.60	330.60	323.35	145
2023-03-29	327.80	330.30	327.80	329.10	321.88	153
2023-03-28	328.65	330.45	325.95	327.25	320.08	183
2023-03-27	329.75	331.00	327.85	330.50	323.25	180
2023-03-24	327.15	330.25	323.90	325.70	318.56	484
2023-03-23	324.50	329.80	324.20	327.90	320.71	182
2023-03-22	327.05	330.80	326.90	329.00	321.79	324
2023-03-21	327.80	331.25	326.90	327.55	320.37	151
2023-03-20	328.50	328.85	324.95	326.65	319.49	455
2023-03-17	329.35	330.55	323.50	328.15	320.96	367
2023-03-16	330.90	330.90	325.00	325.85	318.71	535
2023-03-15	330.00	330.00	324.70	328.15	320.96	473
2023-03-14	322.45	330.90	321.80	330.45	323.21	430
2023-03-13	326.95	328.40	318.00	323.10	316.02	1,144
2023-03-10	334.60	334.65	324.15	328.10	320.91	399
2023-03-09	339.10	343.35	338.10	341.80	334.31	409
2023-03-08	343.85	343.85	339.45	339.45	332.01	91
2023-03-07	343.95	346.05	342.50	343.45	335.92	598
2023-03-06	339.80	343.35	338.30	343.35	335.82	95
2023-03-03	335.20	338.15	334.05	338.15	330.74	270
2023-03-02	330.10	334.35	330.05	333.55	326.24	38
2023-03-01	335.20	335.35	329.35	329.35	322.13	248
2023-02-28	334.10	335.40	333.00	335.40	328.05	21
2023-02-27	334.95	337.10	334.95	335.20	327.85	266
2023-02-24	332.65	336.90	331.25	333.60	326.29	176
2023-02-23	334.80	337.40	334.00	334.05	326.73	119
2023-02-22	334.50	335.65	332.85	334.55	327.22	239
2023-02-21	336.25	339.25	334.55	334.80	327.46	361
2023-02-20	337.65	340.55	335.10	340.55	333.08	345
2023-02-17	346.95	346.95	338.40	338.55	331.13	300
2023-02-16	344.70	347.45	343.55	347.45	339.83	59
2023-02-15	344.45	345.65	341.45	343.00	335.48	160
2023-02-14	344.55	346.95	343.60	344.25	336.70	556
2023-02-13	342.15	345.65	342.15	344.65	337.09	98
2023-02-10	346.05	347.55	340.75	342.10	334.60	292
2023-02-09	346.00	347.60	344.45	346.05	338.46	172
2023-02-08	348.85	350.00	346.35	348.70	341.06	64
2023-02-07	349.55	349.55	346.10	346.10	338.51	308
2023-02-06	345.20	345.85	342.80	345.10	337.53	374
2023-02-03	342.75	348.50	341.05	348.50	340.86	539
2023-02-02	341.50	346.90	339.70	346.90	339.29	566
2023-02-01	340.15	340.95	337.60	337.80	330.39	264
2023-01-31	340.10	343.60	340.10	341.30	333.82	1,233
2023-01-30	346.90	346.90	339.10	343.70	336.16	695
2023-01-27	343.90	349.20	343.80	346.10	338.51	316
2023-01-26	352.00	354.40	346.50	346.80	339.20	1,222
2023-01-25	348.55	349.25	345.45	347.75	340.13	422
2023-01-24	348.75	349.20	339.60	346.85	339.25	1,107
2023-01-23	343.10	350.05	343.10	350.05	342.38	103
2023-01-20	339.65	343.55	339.60	343.55	336.02	560
2023-01-19	341.50	341.50	337.30	340.50	333.03	433
2023-01-18	347.45	350.40	343.95	343.95	336.41	651
2023-01-17	344.55	347.85	344.55	347.45	339.83	197
2023-01-16	348.50	348.50	344.20	345.95	338.37	479
2023-01-13	349.05	350.15	346.60	347.25	339.64	528
2023-01-12	350.00	352.70	349.00	351.05	343.35	522
2023-01-11	346.00	348.80	344.60	348.80	341.15	684
2023-01-10	344.20	346.05	342.80	343.55	336.02	214

← NewerPage 16 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.