Mastercard Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	348.35	348.60	335.25	335.80	327.01	1,696
2022-04-29	356.55	358.30	348.15	350.80	341.62	2,393
2022-04-28	346.00	360.80	346.00	355.70	346.39	3,248
2022-04-27	330.30	353.60	330.25	346.15	337.09	2,267
2022-04-26	328.50	331.75	323.90	323.90	315.42	297
2022-04-25	325.45	329.00	322.50	327.10	318.54	704
2022-04-22	337.45	339.95	328.50	331.30	322.63	1,541
2022-04-21	337.70	345.00	335.65	342.25	333.29	1,072
2022-04-20	335.60	341.65	334.20	341.20	332.27	639
2022-04-19	332.95	335.90	329.20	333.85	325.11	565
2022-04-14	325.05	336.10	325.05	333.25	324.52	197
2022-04-13	321.50	326.65	317.80	326.65	318.10	705
2022-04-12	320.00	326.10	316.25	326.10	317.56	1,313
2022-04-11	323.00	326.80	318.55	319.60	311.23	1,473
2022-04-08	322.20	326.70	320.20	326.70	318.15	565
2022-04-07	320.50	325.50	315.00	319.75	311.38	290
2022-04-06	333.80	333.85	321.35	326.50	317.52	455
2022-04-05	335.00	335.00	332.65	333.95	324.77	590
2022-04-04	329.80	336.20	329.50	335.65	326.42	602
2022-04-01	326.20	333.00	324.80	332.00	322.87	397
2022-03-31	326.00	328.10	322.65	325.95	316.99	442
2022-03-30	326.75	329.90	325.05	325.90	316.94	528
2022-03-29	319.15	329.80	316.95	327.20	318.20	711
2022-03-28	320.65	320.65	314.15	314.35	305.71	467
2022-03-25	317.35	318.05	314.40	315.45	306.78	350
2022-03-24	314.00	314.60	311.80	314.20	305.56	216
2022-03-23	317.00	317.70	311.90	312.50	303.91	489
2022-03-22	315.15	320.75	314.90	319.95	311.15	930
2022-03-21	317.40	318.10	310.80	313.95	305.32	361
2022-03-18	311.95	316.55	310.90	316.40	307.70	504
2022-03-17	313.95	313.95	307.55	310.00	301.48	497
2022-03-16	307.25	318.00	307.25	314.75	306.10	3,122
2022-03-15	298.00	307.75	297.00	304.75	296.37	1,289
2022-03-14	300.40	306.75	295.50	302.10	293.79	920
2022-03-11	297.05	301.15	296.30	298.05	289.86	554
2022-03-10	295.05	300.15	290.15	292.10	284.07	1,330
2022-03-09	290.00	295.90	290.00	290.45	282.46	922
2022-03-08	282.60	290.45	281.50	283.00	275.22	1,959
2022-03-07	298.00	300.15	290.90	294.75	286.65	3,402
2022-03-04	307.20	312.85	297.40	297.65	289.47	1,159
2022-03-03	308.65	314.00	308.65	311.25	302.69	612
2022-03-02	302.00	312.10	302.00	312.10	303.52	2,582
2022-03-01	323.50	323.95	315.95	315.95	307.26	1,039
2022-02-28	335.00	335.00	319.50	323.95	315.04	536
2022-02-25	326.00	330.00	322.65	329.00	319.95	981
2022-02-24	310.50	321.45	307.35	320.30	311.49	4,364
2022-02-23	327.50	329.00	321.05	321.85	313.00	630
2022-02-22	313.40	329.35	313.40	326.55	317.57	4,559
2022-02-21	327.10	328.00	313.05	323.50	314.61	2,867
2022-02-18	329.80	331.75	326.50	327.75	318.74	845
2022-02-17	334.75	336.15	329.05	330.85	321.75	695
2022-02-16	332.70	336.35	332.45	333.75	324.57	1,195
2022-02-15	331.25	336.60	329.45	335.70	326.47	1,602
2022-02-14	326.00	330.85	319.65	330.85	321.75	3,452
2022-02-11	327.95	333.60	325.80	328.70	319.66	1,229
2022-02-10	334.00	334.35	327.95	327.95	318.93	810
2022-02-09	328.60	339.15	328.60	335.15	325.94	1,037
2022-02-08	330.80	331.60	326.00	328.60	319.57	947
2022-02-07	334.15	334.95	330.00	330.30	321.22	921
2022-02-04	343.30	343.40	329.40	330.30	321.22	1,973

← NewerPage 20 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.