Mastercard Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	346.15	349.50	345.00	347.85	340.22	1,247
2023-01-06	335.50	342.85	331.15	342.05	334.55	770
2023-01-05	335.25	338.45	333.65	335.80	327.94	1,391
2023-01-04	330.65	335.05	326.30	335.05	327.21	223
2023-01-03	330.80	335.40	328.80	329.95	322.23	1,288
2023-01-02	326.90	330.50	326.55	328.30	320.61	1,861
2022-12-30	324.05	325.75	323.15	323.15	315.58	471
2022-12-29	320.40	327.10	320.40	326.85	319.20	536
2022-12-28	325.00	326.25	324.05	325.30	317.68	194
2022-12-27	324.00	327.10	322.55	324.70	317.10	613
2022-12-23	323.15	323.25	319.00	321.75	314.22	1,547
2022-12-22	327.20	327.20	321.10	321.60	314.07	440
2022-12-21	322.10	326.55	322.10	325.95	318.32	244
2022-12-20	320.00	323.00	319.90	320.60	313.09	927
2022-12-19	325.55	328.80	322.35	322.60	315.05	921
2022-12-16	326.70	328.25	321.50	325.55	317.93	436
2022-12-15	338.30	338.30	322.30	322.75	315.19	333
2022-12-14	334.15	339.10	333.15	339.00	331.06	571
2022-12-13	340.00	346.60	334.30	339.45	331.50	2,682
2022-12-12	332.10	337.85	329.00	337.85	329.94	718
2022-12-09	334.00	334.25	329.45	332.95	325.15	382
2022-12-08	328.20	333.30	328.20	331.45	323.69	102
2022-12-07	333.00	334.50	325.00	325.80	318.17	749
2022-12-06	342.20	343.50	329.55	329.80	322.08	531
2022-12-05	339.50	342.70	335.65	339.55	331.60	806
2022-12-02	341.20	343.00	338.15	340.25	332.28	555
2022-12-01	339.95	343.85	338.45	339.75	331.80	1,488
2022-11-30	331.20	333.55	329.60	333.55	325.74	43
2022-11-29	334.90	336.25	330.00	330.00	322.27	435
2022-11-28	336.40	336.40	330.65	334.10	326.28	433
2022-11-25	334.55	337.15	331.00	336.40	328.52	1,415
2022-11-24	336.00	338.55	333.80	338.00	330.09	224
2022-11-23	335.00	336.85	332.60	336.85	328.96	430
2022-11-22	332.35	332.35	326.75	331.40	323.64	189
2022-11-21	332.00	335.45	330.25	332.05	324.28	213
2022-11-18	327.60	336.35	327.60	331.55	323.79	85
2022-11-17	332.30	332.30	326.70	327.90	320.22	207
2022-11-16	332.60	332.60	327.40	329.70	321.98	253
2022-11-15	330.00	337.00	328.50	334.10	326.28	685
2022-11-14	329.00	330.55	326.05	330.20	322.47	391
2022-11-11	329.85	334.75	327.60	327.60	319.93	502
2022-11-10	317.70	328.60	315.30	328.00	320.32	486
2022-11-09	323.00	323.95	317.25	317.45	310.02	153
2022-11-08	324.40	326.85	321.20	326.20	318.56	688
2022-11-07	318.05	324.85	318.05	322.85	315.29	377
2022-11-04	317.45	323.70	317.45	320.20	312.70	574
2022-11-03	324.80	330.20	318.80	319.45	311.97	360
2022-11-02	337.05	338.45	331.00	331.00	323.25	620
2022-11-01	333.90	334.65	331.70	332.80	325.01	539
2022-10-31	332.00	332.80	328.40	331.70	323.93	190
2022-10-28	321.10	333.60	316.80	332.25	324.47	724
2022-10-27	320.00	323.25	309.40	318.55	311.09	4,542
2022-10-26	309.85	322.20	308.90	321.90	314.36	444
2022-10-25	311.45	311.55	308.10	311.05	303.77	364
2022-10-24	308.00	310.00	305.05	308.90	301.67	586
2022-10-21	300.40	304.95	299.65	302.50	295.42	786
2022-10-20	305.60	307.20	305.50	305.70	298.54	107
2022-10-19	306.05	308.85	302.75	304.05	296.93	195
2022-10-18	304.50	307.40	302.00	302.80	295.71	417
2022-10-17	298.20	304.35	297.70	303.45	296.35	1,206

← NewerPage 17 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.