Mastercard Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	351.00	351.30	340.35	341.20	331.82	2,845
2022-02-02	350.00	352.30	339.65	351.45	341.79	3,071
2022-02-01	343.00	350.80	340.00	348.40	338.82	1,361
2022-01-31	339.40	343.00	336.50	337.95	328.66	3,487
2022-01-28	317.50	329.30	311.00	329.30	320.25	3,292
2022-01-27	305.90	318.10	300.00	318.10	309.35	3,631
2022-01-26	300.55	311.80	300.55	311.80	303.23	1,593
2022-01-25	302.55	306.65	297.20	301.35	293.07	2,246
2022-01-24	313.80	316.45	297.15	298.45	290.24	4,624
2022-01-21	319.55	324.05	317.10	323.55	314.65	2,259
2022-01-20	319.00	328.60	317.00	328.60	319.57	805
2022-01-19	321.90	324.80	317.95	317.95	309.21	1,645
2022-01-18	323.90	327.30	320.10	324.25	315.34	2,735
2022-01-17	326.25	328.50	324.60	328.00	318.98	1,147
2022-01-14	322.00	327.10	317.55	324.30	315.38	1,353
2022-01-13	319.55	328.25	318.65	328.25	319.23	899
2022-01-12	322.30	324.50	321.30	322.35	313.49	1,058
2022-01-11	321.30	324.15	316.35	320.15	311.35	1,022
2022-01-10	326.50	327.75	310.25	315.95	307.26	1,288
2022-01-07	330.65	330.65	322.60	324.15	315.24	1,193
2022-01-06	331.50	331.50	324.30	327.30	318.30	1,126
2022-01-05	331.95	336.10	328.80	334.30	324.68	1,745
2022-01-04	328.55	337.20	328.00	333.30	323.71	2,713
2022-01-03	317.55	325.40	317.50	324.10	314.78	849
2021-12-30	318.70	320.00	318.70	319.25	310.07	435
2021-12-29	319.20	321.10	317.85	318.35	309.19	1,365
2021-12-28	317.90	322.00	317.90	320.05	310.84	659
2021-12-27	317.50	320.40	315.80	315.90	306.81	1,069
2021-12-23	314.85	319.05	313.75	319.05	309.87	1,952
2021-12-22	311.85	315.30	307.85	315.30	306.23	1,335
2021-12-21	300.60	307.40	300.40	307.20	298.36	458
2021-12-20	308.15	308.15	298.80	300.05	291.42	1,748
2021-12-17	310.30	311.95	305.05	310.35	301.42	1,286
2021-12-16	308.80	311.95	305.50	308.35	299.48	1,049
2021-12-15	303.35	303.35	298.35	299.25	290.64	469
2021-12-14	306.35	307.15	302.60	303.20	294.48	1,958
2021-12-13	311.50	312.00	302.05	302.35	293.65	1,134
2021-12-10	305.45	310.00	304.35	307.35	298.51	979
2021-12-09	301.80	305.00	300.35	304.40	295.64	982
2021-12-08	301.50	302.70	296.00	302.70	293.99	1,389
2021-12-07	299.15	304.00	296.35	302.55	293.85	3,091
2021-12-06	284.95	296.25	282.65	293.40	284.96	2,837
2021-12-03	283.15	285.10	278.80	283.40	275.25	1,629
2021-12-02	272.80	281.00	270.20	280.00	271.94	3,694
2021-12-01	280.30	284.00	277.35	278.30	270.29	3,515
2021-11-30	284.50	284.50	274.70	277.20	269.22	3,141
2021-11-29	287.85	294.60	283.60	285.95	277.72	2,074
2021-11-26	299.05	299.05	283.90	284.55	276.36	11,459
2021-11-25	304.00	305.05	303.05	303.30	294.57	407
2021-11-24	291.60	297.30	291.10	297.30	288.75	1,444
2021-11-23	286.25	289.70	282.90	287.45	279.18	3,413
2021-11-22	301.25	304.60	286.30	287.15	278.89	3,661
2021-11-19	307.80	310.10	302.75	304.65	295.89	3,838
2021-11-18	316.75	319.25	305.40	305.65	296.86	1,725
2021-11-17	326.65	327.30	311.65	312.75	303.75	3,092
2021-11-16	318.05	322.20	317.30	321.65	312.40	876
2021-11-15	318.25	324.55	316.20	318.65	309.48	2,275
2021-11-12	310.85	316.05	308.75	315.45	306.37	1,071
2021-11-11	312.25	314.00	308.30	311.60	302.64	2,406
2021-11-10	295.15	311.20	295.15	309.35	300.45	3,419

← NewerPage 21 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.