Mastercard Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	337.95	339.40	335.75	337.05	328.69	203
2022-07-22	339.50	343.50	336.50	336.50	328.15	1,410
2022-07-21	334.50	338.10	330.55	337.55	329.17	339
2022-07-20	332.25	335.05	329.30	334.20	325.91	712
2022-07-19	330.00	330.00	323.25	329.05	320.89	452
2022-07-18	330.65	333.00	326.60	328.85	320.69	1,189
2022-07-15	325.00	332.90	322.40	330.00	321.81	1,761
2022-07-14	320.00	321.00	317.00	321.00	313.03	523
2022-07-13	321.50	324.15	313.95	318.35	310.45	397
2022-07-12	322.00	324.85	317.40	321.70	313.72	569
2022-07-11	317.50	320.85	315.85	320.85	312.89	254
2022-07-08	316.65	319.00	315.65	318.85	310.94	460
2022-07-07	314.95	317.35	313.65	317.35	309.48	235
2022-07-06	308.65	313.70	308.45	312.85	304.66	785
2022-07-05	306.25	307.90	302.85	305.95	297.94	777
2022-07-04	305.65	305.75	302.50	303.00	295.07	427
2022-07-01	299.00	304.95	299.00	302.80	294.87	619
2022-06-30	306.20	308.90	298.00	302.35	294.43	1,115
2022-06-29	303.15	311.00	300.85	309.15	301.06	218
2022-06-28	314.50	317.10	309.35	309.35	301.25	382
2022-06-27	310.45	315.90	309.80	311.35	303.20	627
2022-06-24	299.45	310.10	299.45	310.10	301.98	382
2022-06-23	297.65	305.65	297.65	302.80	294.87	1,119
2022-06-22	299.95	300.00	294.10	300.00	292.15	839
2022-06-21	299.65	303.35	298.05	299.95	292.10	752
2022-06-20	295.10	299.95	294.40	298.00	290.20	493
2022-06-17	295.00	300.15	290.05	295.00	287.28	1,345
2022-06-16	309.95	310.45	294.05	295.15	287.42	2,627
2022-06-15	309.70	314.70	307.00	310.10	301.98	1,349
2022-06-14	308.20	310.40	306.35	308.60	300.52	1,097
2022-06-13	314.80	314.85	306.25	314.85	306.61	2,917
2022-06-10	327.95	333.20	319.35	319.90	311.52	795
2022-06-09	339.00	340.00	333.60	334.70	325.94	543
2022-06-08	339.00	341.25	337.75	340.75	331.83	587
2022-06-07	334.00	337.75	334.00	336.75	327.93	351
2022-06-06	338.45	343.25	338.00	340.25	331.34	150
2022-06-03	334.95	340.25	332.45	333.70	324.96	1,221
2022-06-02	335.80	340.45	334.10	334.10	325.35	490
2022-06-01	335.75	340.00	333.60	335.75	326.96	758
2022-05-31	333.50	336.75	328.85	332.90	324.18	1,173
2022-05-30	336.95	338.30	332.50	335.00	326.23	762
2022-05-27	324.20	331.35	324.20	331.15	322.48	974
2022-05-26	323.95	326.25	321.00	324.30	315.81	872
2022-05-25	319.05	322.85	314.95	320.60	312.21	1,418
2022-05-24	322.75	322.90	314.55	314.85	306.61	607
2022-05-23	319.70	327.80	314.70	327.80	319.22	923
2022-05-20	319.05	321.00	315.70	316.40	308.12	806
2022-05-19	318.70	318.70	308.10	312.10	303.93	1,522
2022-05-18	324.95	324.95	318.40	322.55	314.10	1,864
2022-05-17	316.50	323.80	316.50	318.00	309.67	1,133
2022-05-16	319.95	319.95	313.40	317.20	308.89	420
2022-05-13	313.00	321.10	312.20	321.05	312.64	990
2022-05-12	309.70	312.00	306.45	307.85	299.79	1,381
2022-05-11	311.95	314.30	302.95	312.40	304.22	2,108
2022-05-10	313.00	318.10	308.00	308.15	300.08	1,261
2022-05-09	324.40	326.80	308.45	310.50	302.37	1,902
2022-05-06	336.10	336.10	322.50	329.65	321.02	799
2022-05-05	347.70	347.70	340.35	341.80	332.85	574
2022-05-04	340.30	345.00	334.95	335.70	326.91	518
2022-05-03	344.00	344.05	335.70	341.25	332.32	997

← NewerPage 19 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.