Mastercard Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 455.40 | 457.00 | 431.30 | 432.30 | 430.90 | 1,652 |
| 2026-04-29 | 443.00 | 456.30 | 442.70 | 449.40 | 447.95 | 1,278 |
| 2026-04-28 | 434.10 | 441.30 | 433.30 | 441.30 | 439.88 | 582 |
| 2026-04-27 | 429.40 | 432.30 | 427.70 | 432.30 | 430.90 | 749 |
| 2026-04-24 | 430.30 | 430.30 | 425.10 | 427.60 | 426.22 | 419 |
| 2026-04-23 | 435.20 | 436.20 | 428.00 | 428.30 | 426.92 | 333 |
| 2026-04-22 | 437.30 | 438.70 | 433.20 | 433.30 | 431.90 | 873 |
| 2026-04-21 | 440.00 | 443.80 | 437.30 | 437.30 | 435.89 | 327 |
| 2026-04-20 | 442.20 | 444.00 | 438.30 | 439.00 | 437.58 | 611 |
← NewerPage 3 of 3 · 129 trading days
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.