Mastercard Inc historical data

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

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
2026-04-17	441.90	442.90	439.00	442.90	441.47	362
2026-04-16	442.30	444.40	439.30	441.60	440.17	454
2026-04-15	437.10	438.80	434.80	438.80	437.38	575
2026-04-14	432.40	435.10	429.90	435.10	433.70	268
2026-04-13	423.60	427.90	423.60	427.20	425.82	329
2026-04-10	432.10	432.20	424.10	424.10	422.73	472
2026-04-09	433.90	434.60	427.50	427.60	426.22	428
2026-04-08	442.50	442.50	432.10	436.50	434.31	931
2026-04-07	436.00	436.00	429.10	430.30	428.14	208
2026-04-02	420.00	431.20	420.00	428.30	426.15	933
2026-04-01	434.60	434.75	419.00	427.25	425.11	717
2026-03-31	433.00	435.30	427.25	429.35	427.20	392
2026-03-30	420.50	430.90	420.00	430.90	428.74	751
2026-03-27	436.35	436.35	419.85	420.10	418.00	448
2026-03-26	435.40	436.25	431.65	434.45	432.27	198
2026-03-25	431.15	436.00	429.90	434.30	432.12	289
2026-03-24	431.25	433.45	427.65	431.85	429.69	594
2026-03-23	429.20	437.85	424.90	434.85	432.67	1,817
2026-03-20	424.30	430.15	423.70	430.15	428.00	310
2026-03-19	429.50	431.65	424.15	424.35	422.22	859
2026-03-18	440.25	442.90	426.55	428.55	426.40	1,064
2026-03-17	441.40	446.90	438.05	442.90	440.68	449
2026-03-16	436.90	440.45	433.90	438.00	435.81	1,052
2026-03-13	433.05	436.75	433.05	435.00	432.82	194
2026-03-12	437.05	438.25	432.55	433.30	431.13	1,751
2026-03-11	442.45	444.85	436.45	437.20	435.01	782
2026-03-10	446.10	446.50	440.40	444.00	441.78	524
2026-03-09	444.15	446.85	439.80	442.55	440.33	539
2026-03-06	452.00	452.15	443.05	446.50	444.26	624
2026-03-05	450.40	453.40	443.25	446.30	444.06	911
2026-03-04	449.90	451.65	448.15	451.00	448.74	332
2026-03-03	443.30	450.00	441.05	446.60	444.36	823
2026-03-02	434.80	441.45	433.40	440.80	438.59	633
2026-02-27	434.45	436.75	430.00	436.75	434.56	400
2026-02-26	429.95	438.25	429.95	435.60	433.42	727
2026-02-25	423.20	431.25	421.20	429.15	427.00	897
2026-02-24	423.30	427.20	417.00	418.85	416.75	1,191
2026-02-23	442.40	443.95	427.40	429.60	427.45	6,844
2026-02-20	443.25	444.85	441.00	442.85	440.63	169
2026-02-19	450.50	450.50	439.10	439.10	436.90	733
2026-02-18	442.85	446.80	439.90	446.35	444.11	1,109
2026-02-17	436.90	443.75	436.10	443.75	441.53	843
2026-02-16	437.10	438.90	435.60	438.90	436.70	406
2026-02-13	446.15	448.60	435.00	440.50	438.29	979
2026-02-12	455.10	456.00	449.45	450.70	448.44	632
2026-02-11	452.80	455.00	449.90	452.15	449.89	766
2026-02-10	450.65	456.90	448.00	456.45	454.16	362
2026-02-09	461.95	462.60	448.70	451.35	449.09	448
2026-02-06	467.45	469.40	459.15	459.15	456.85	653
2026-02-05	466.65	471.90	466.35	468.90	466.55	1,185
2026-02-04	466.05	467.80	458.15	467.40	465.06	409

← NewerPage 3 of 22 · 1,277 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.