Mastercard Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-14	301.60	306.15	298.15	298.15	291.17	650
2022-10-13	295.05	295.25	287.50	295.25	288.34	294
2022-10-12	295.00	297.80	293.00	293.30	286.43	424
2022-10-11	300.00	301.80	294.65	295.15	288.24	409
2022-10-10	303.45	306.70	300.80	301.85	294.78	387
2022-10-07	306.15	306.45	300.95	303.20	296.10	68
2022-10-06	306.55	308.15	302.70	308.10	300.89	270
2022-10-05	301.50	306.40	299.45	305.95	298.36	204
2022-10-04	299.00	304.60	296.70	303.75	296.21	639
2022-10-03	292.10	296.00	289.15	294.05	286.75	987
2022-09-30	293.00	297.00	293.00	296.35	289.00	512
2022-09-29	297.05	299.80	293.80	295.20	287.87	681
2022-09-28	298.95	299.15	293.25	296.00	288.66	1,112
2022-09-27	302.50	308.10	301.75	301.90	294.41	2,434
2022-09-26	304.45	305.00	300.50	302.25	294.75	1,041
2022-09-23	301.50	304.55	298.25	302.00	294.51	1,037
2022-09-22	307.00	310.00	303.40	304.10	296.55	1,633
2022-09-21	314.35	318.55	311.90	315.85	308.01	2,036
2022-09-20	311.80	314.30	310.80	313.85	306.06	354
2022-09-19	313.55	314.45	310.55	311.85	304.11	829
2022-09-16	315.95	316.00	310.70	312.00	304.26	1,788
2022-09-15	330.10	330.10	319.75	320.50	312.55	349
2022-09-14	330.00	330.00	323.05	325.65	317.57	3,453
2022-09-13	334.15	337.10	328.00	329.85	321.67	1,067
2022-09-12	328.70	335.00	328.70	332.95	324.69	159
2022-09-09	326.25	333.50	326.25	333.45	325.18	262
2022-09-08	328.55	331.00	325.50	329.90	321.71	750
2022-09-07	327.00	328.95	324.00	325.65	317.57	823
2022-09-06	325.40	329.40	324.65	329.40	321.23	1,209
2022-09-05	326.75	326.75	319.05	321.10	313.13	953
2022-09-02	323.85	330.30	323.85	326.90	318.79	562
2022-09-01	322.80	324.50	320.35	322.00	314.01	2,539
2022-08-31	327.20	331.40	325.80	325.80	317.72	722
2022-08-30	330.00	332.85	327.00	327.65	319.52	3,446
2022-08-29	329.75	330.95	326.05	330.30	322.10	2,630
2022-08-26	347.00	347.00	335.80	336.15	327.81	437
2022-08-25	341.50	345.00	339.40	341.00	332.54	112
2022-08-24	341.15	345.55	341.00	341.25	332.78	135
2022-08-23	347.20	350.60	341.75	342.40	333.90	167
2022-08-22	350.65	351.25	346.55	351.00	342.29	228
2022-08-19	353.60	355.00	348.85	352.85	344.09	630
2022-08-18	346.35	353.65	345.95	353.65	344.87	79
2022-08-17	352.30	352.55	347.10	347.10	338.49	821
2022-08-16	352.25	353.80	347.00	350.70	342.00	664
2022-08-15	346.35	350.90	341.25	350.90	342.19	156
2022-08-12	342.90	344.35	340.70	343.40	334.88	361
2022-08-11	343.60	344.50	339.95	339.95	331.51	351
2022-08-10	341.95	342.50	338.30	342.35	333.85	910
2022-08-09	344.30	346.70	339.55	340.75	332.29	592
2022-08-08	354.10	354.10	344.60	344.60	336.05	796
2022-08-05	347.40	349.40	345.40	348.40	339.75	403
2022-08-04	350.65	350.65	344.60	349.05	340.39	347
2022-08-03	345.60	350.00	341.90	349.10	340.44	316
2022-08-02	341.60	341.85	337.75	340.00	331.56	318
2022-08-01	344.65	345.45	338.25	343.75	335.22	832
2022-07-29	344.05	350.00	343.70	343.70	335.17	455
2022-07-28	336.80	345.40	335.15	341.85	333.37	1,595
2022-07-27	338.50	344.20	335.45	343.65	335.12	980
2022-07-26	334.80	338.70	334.80	336.45	328.10	377
2022-07-25	337.95	339.40	335.75	337.05	328.69	203

← NewerPage 18 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.