Mastercard Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	468.00	472.00	465.50	471.60	470.88	426
2026-07-23	467.40	467.40	461.40	464.20	463.49	165
2026-07-22	471.90	473.20	468.70	469.80	469.09	264
2026-07-21	477.40	477.60	473.80	474.90	474.18	424
2026-07-20	475.30	479.40	472.70	479.40	478.67	289
2026-07-17	478.30	484.00	473.70	473.70	472.98	810
2026-07-16	468.50	479.80	467.60	479.40	478.67	555
2026-07-15	473.00	473.00	465.20	470.80	470.08	442
2026-07-14	471.90	473.80	465.50	471.60	470.88	506
2026-07-13	463.80	470.00	460.60	469.00	468.29	546
2026-07-10	455.60	460.90	455.60	456.30	455.61	328
2026-07-09	456.50	456.80	451.00	455.90	455.21	297
2026-07-08	462.70	466.60	455.60	455.60	454.13	395
2026-07-07	465.30	475.00	459.00	469.20	467.69	609
2026-07-06	470.40	474.10	461.20	464.40	462.90	698
2026-07-03	474.00	477.10	467.40	469.20	467.69	703
2026-07-02	459.00	467.30	457.40	467.30	465.79	602
2026-07-01	449.50	462.50	447.40	461.50	460.01	913
2026-06-30	447.40	450.90	446.10	448.00	446.55	849
2026-06-29	439.50	451.00	438.00	447.40	445.96	491
2026-06-26	430.50	439.50	428.90	439.50	438.08	508
2026-06-25	435.30	441.60	433.00	438.70	437.28	900
2026-06-24	430.00	438.20	429.40	437.50	436.09	624
2026-06-23	424.80	429.40	423.00	427.90	426.52	1,175
2026-06-22	427.00	431.50	425.00	425.90	424.52	653
2026-06-19	426.20	429.90	424.30	428.60	427.22	673
2026-06-18	429.30	433.20	426.90	427.00	425.62	543
2026-06-17	430.70	435.00	430.40	432.90	431.50	335
2026-06-16	423.60	428.80	421.90	428.80	427.42	404
2026-06-15	425.40	425.90	421.10	423.60	422.23	750
2026-06-12	421.40	424.60	420.00	423.50	422.13	1,290
2026-06-11	420.00	426.00	420.00	421.30	419.94	478
2026-06-10	428.20	430.60	421.50	424.30	422.93	483
2026-06-09	421.90	426.30	417.60	426.30	424.92	610
2026-06-08	427.60	427.60	420.80	422.20	420.84	680
2026-06-05	416.00	421.40	412.50	421.40	420.04	1,012
2026-06-04	407.10	418.60	406.90	416.90	415.55	1,043
2026-06-03	413.20	414.00	400.70	401.00	399.71	2,141
2026-06-02	426.30	426.40	412.00	415.50	414.16	2,111
2026-06-01	424.60	425.80	421.50	421.80	420.44	953
2026-05-29	423.60	428.40	423.60	428.00	426.62	573
2026-05-28	428.30	428.30	420.20	420.20	418.84	732
2026-05-27	422.90	427.80	422.80	425.70	424.33	2,280
2026-05-26	429.90	432.10	423.60	425.00	423.63	2,097
2026-05-25	432.90	432.90	427.90	431.90	430.51	439
2026-05-22	431.70	433.40	429.40	430.30	428.91	451
2026-05-21	427.90	432.30	424.50	432.10	430.70	1,097
2026-05-20	430.10	433.30	423.40	424.20	422.83	495
2026-05-19	433.20	441.50	433.20	436.80	435.39	648
2026-05-18	422.90	428.50	420.90	428.20	426.82	1,314
2026-05-15	421.40	430.60	421.00	427.50	426.12	1,000
2026-05-14	420.10	422.00	419.70	421.20	419.84	339
2026-05-13	425.80	428.10	419.80	419.80	418.44	1,309
2026-05-12	424.90	430.70	422.90	430.70	429.31	298
2026-05-11	421.00	423.90	418.50	423.90	422.53	656
2026-05-08	428.40	428.40	418.00	420.70	419.34	579
2026-05-07	420.30	424.70	418.10	423.40	422.03	677
2026-05-06	421.30	425.60	420.00	420.20	418.84	1,721
2026-05-05	432.00	434.50	425.50	425.50	424.13	390
2026-05-04	424.20	431.00	422.90	430.10	428.71	679

← NewerPage 2 of 3 · 129 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.