Mastercard Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	470.10	472.20	467.35	472.10	469.74	2,085
2026-02-02	451.55	465.35	450.70	464.40	462.07	837
2026-01-30	451.05	456.00	449.30	452.10	449.84	718
2026-01-29	437.40	449.20	434.50	448.25	446.00	3,381
2026-01-28	435.30	437.20	433.00	435.90	433.72	1,200
2026-01-27	445.15	447.25	437.55	438.75	436.55	2,397
2026-01-26	444.50	446.85	441.05	441.85	439.64	1,307
2026-01-23	455.35	455.35	447.45	447.50	445.26	352
2026-01-22	455.05	458.30	447.20	447.20	444.96	1,007
2026-01-21	453.70	457.25	448.10	452.00	449.74	2,174
2026-01-20	457.00	457.00	451.55	455.80	453.52	1,099
2026-01-19	467.05	467.05	458.50	460.40	458.09	1,442
2026-01-16	469.15	469.15	464.10	467.20	464.86	435
2026-01-15	469.35	472.90	468.75	468.75	466.40	1,041
2026-01-14	468.25	471.45	463.00	465.10	462.77	1,725
2026-01-13	485.40	487.95	458.40	465.50	463.17	2,158
2026-01-12	490.40	491.55	478.85	484.40	481.97	1,381
2026-01-09	497.25	499.95	496.10	497.50	495.01	98
2026-01-08	496.90	503.90	493.75	501.00	497.71	1,337
2026-01-07	495.45	497.00	494.35	496.70	493.44	403
2026-01-06	486.50	495.00	484.00	492.60	489.37	563
2026-01-05	480.15	490.15	476.05	488.45	485.25	2,959
2026-01-02	489.90	489.90	478.25	480.40	477.25	508
2025-12-30	491.95	491.95	489.40	490.80	487.58	110
2025-12-29	487.85	493.65	487.85	491.95	488.72	369
2025-12-23	490.30	491.25	488.55	490.75	487.53	75
2025-12-22	489.95	492.40	486.20	491.35	488.13	597
2025-12-19	483.45	485.35	481.75	485.35	482.17	262
2025-12-18	482.30	484.35	479.90	483.75	480.58	371
2025-12-17	482.10	485.20	481.80	484.60	481.42	80
2025-12-16	481.80	484.50	477.05	481.95	478.79	148
2025-12-15	488.40	489.15	484.85	485.35	482.17	632
2025-12-12	480.05	487.30	479.95	487.20	484.01	753
2025-12-11	461.35	473.65	460.05	473.65	470.54	453
2025-12-10	463.45	467.05	463.20	466.65	463.59	128
2025-12-09	464.60	465.90	461.95	464.65	461.60	434
2025-12-08	471.00	472.40	463.20	463.30	460.26	363
2025-12-05	464.90	471.50	464.50	471.50	468.41	559
2025-12-04	473.45	476.50	466.55	466.55	463.49	420
2025-12-03	471.70	472.90	469.30	472.55	469.45	685
2025-12-02	470.05	476.90	466.10	476.00	472.88	691
2025-12-01	473.65	473.65	469.90	472.10	469.00	389
2025-11-28	471.50	474.90	470.50	474.70	471.59	559
2025-11-27	472.15	473.05	471.00	471.75	468.66	237
2025-11-26	473.75	475.35	470.80	470.80	467.71	497
2025-11-25	469.80	472.75	464.70	472.10	469.00	880
2025-11-24	472.00	472.00	468.10	468.75	465.68	455
2025-11-21	460.90	470.60	460.00	468.65	465.58	807
2025-11-20	463.95	466.60	461.25	463.00	459.96	1,324
2025-11-19	454.55	458.00	454.55	456.95	453.95	1,083
2025-11-18	463.30	463.30	455.00	456.55	453.56	450
2025-11-17	471.40	475.05	467.40	467.45	464.38	473
2025-11-14	477.10	480.15	472.40	474.35	471.24	561
2025-11-13	483.90	484.60	478.65	478.65	475.51	2,444
2025-11-12	481.05	488.00	479.60	484.90	481.72	246
2025-11-11	476.30	477.50	474.35	477.45	474.32	242
2025-11-10	478.30	479.65	476.00	477.25	474.12	271
2025-11-07	481.80	482.00	476.60	479.65	476.50	341
2025-11-06	480.10	480.55	477.65	477.65	474.52	107
2025-11-05	481.50	482.95	479.55	479.70	476.55	426

← NewerPage 4 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.