Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← M4I.XETRA stock page

Mastercard Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-11-09302.00302.50293.65296.20287.682,159
2021-11-08301.80304.70300.25301.05292.391,480
2021-11-05290.60301.80290.45301.70293.022,862
2021-11-04285.20290.65285.20287.55279.281,552
2021-11-03284.90285.00279.20283.30275.152,344
2021-11-02288.00289.05282.90284.30276.121,913
2021-11-01289.00293.65288.45292.60284.182,117
2021-10-29284.55290.60284.55290.60282.241,382
2021-10-28291.40300.35284.95287.15278.895,595
2021-10-27304.90305.35289.25289.25280.932,085
2021-10-26312.00316.00310.55311.80302.831,250
2021-10-25307.50313.65307.50311.15302.201,224
2021-10-22306.15309.55305.30305.75296.951,484
2021-10-21305.95306.55299.00303.60294.87608
2021-10-20311.30311.95305.90307.30298.46919
← NewerPage 22 of 22 · 1,275 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-10-090.7739 USD
2026-07-090.7739 USD
2026-04-090.7739 USD
2026-01-090.7739 USD
2025-10-090.6760 USD
2025-07-090.6760 USD
2025-04-090.6760 USD
2025-01-100.6760 USD
2024-10-090.5871 USD
2024-07-090.5871 USD
2024-04-080.5871 USD
2024-01-080.5871 USD
2023-10-050.5070 USD
2023-07-060.5070 USD
2023-04-050.5070 USD
2023-01-060.5070 USD
2022-10-060.4359 USD
2022-07-070.4359 USD
2022-04-070.4359 USD
2022-01-060.4359 USD
2021-10-070.3914 USD
2021-07-080.3914 USD
2021-04-080.3914 USD
2021-01-070.3914 USD
2020-10-080.3558 USD
2020-07-080.3558 USD
2020-04-080.3558 USD
2020-01-080.3558 USD

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.