Mastercard Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	470.00	481.00	469.70	481.00	477.85	866
2025-11-03	478.70	480.35	470.00	474.50	471.39	384
2025-10-31	478.40	479.45	471.85	479.45	476.31	970
2025-10-30	476.85	485.45	475.00	482.45	479.29	617
2025-10-29	489.95	489.95	476.25	476.50	473.38	1,032
2025-10-28	491.35	491.35	487.50	488.30	485.10	151
2025-10-27	497.85	497.85	488.00	492.60	489.37	715
2025-10-24	496.95	498.70	493.45	495.30	492.05	290
2025-10-23	493.90	495.30	492.70	494.80	491.56	350
2025-10-22	493.60	495.95	492.75	495.10	491.85	216
2025-10-21	484.80	495.05	484.80	493.45	490.21	428
2025-10-20	482.05	482.45	476.20	481.65	478.49	148
2025-10-17	467.75	480.65	464.45	479.20	476.06	973
2025-10-16	483.75	484.30	475.00	476.35	473.23	252
2025-10-15	489.25	489.65	487.10	488.00	484.80	431
2025-10-14	481.20	487.95	480.40	486.00	482.81	780
2025-10-13	481.95	488.20	479.50	487.20	484.01	1,285
2025-10-10	489.80	491.75	483.55	483.55	480.38	1,204
2025-10-09	495.00	499.10	494.15	496.10	492.85	204
2025-10-08	500.10	501.00	497.45	499.20	495.25	290
2025-10-07	494.05	501.90	493.35	500.10	496.14	262
2025-10-06	495.85	498.00	487.00	493.20	489.30	584
2025-10-03	490.75	495.00	490.75	493.35	489.45	308
2025-10-02	488.65	491.55	482.90	489.95	486.07	763
2025-10-01	482.00	489.25	480.60	489.25	485.38	336
2025-09-30	483.75	485.05	481.60	482.55	478.73	252
2025-09-29	483.45	484.50	480.00	484.30	480.47	147
2025-09-26	484.90	486.75	482.95	484.60	480.77	120
2025-09-25	484.35	487.20	482.50	486.50	482.65	289
2025-09-24	485.05	487.45	481.55	483.55	479.72	383
2025-09-23	496.55	496.90	488.80	489.15	485.28	228
2025-09-22	494.80	498.45	494.40	497.70	493.76	219
2025-09-19	500.00	501.50	495.75	497.35	493.41	134
2025-09-18	509.40	510.90	505.90	507.10	503.09	707
2025-09-17	493.25	502.90	493.00	502.90	498.92	831
2025-09-16	494.25	496.40	488.80	492.10	488.21	317
2025-09-15	497.55	498.95	493.60	495.70	491.78	453
2025-09-12	501.20	502.60	497.15	497.15	493.22	153
2025-09-11	495.45	499.45	494.10	499.45	495.50	433
2025-09-10	499.70	500.10	487.60	489.10	485.23	1,543
2025-09-09	500.90	503.50	497.45	502.70	498.72	83
2025-09-08	499.25	500.20	494.80	498.75	494.80	625
2025-09-05	509.20	512.30	496.35	496.65	492.72	408
2025-09-04	506.00	510.00	504.80	510.00	505.96	233
2025-09-03	505.80	508.00	503.40	506.70	502.69	788
2025-09-02	511.70	511.70	504.00	504.00	500.01	243
2025-09-01	510.10	512.90	508.00	511.80	507.75	282
2025-08-29	505.80	508.90	504.00	508.90	504.87	138
2025-08-28	508.80	511.30	506.30	506.60	502.59	440
2025-08-27	508.60	512.40	506.60	511.10	507.06	455
2025-08-26	509.20	511.50	505.00	505.60	501.60	180
2025-08-25	510.50	513.10	508.20	508.90	504.87	283
2025-08-22	508.80	516.00	508.80	510.60	506.56	310
2025-08-21	507.80	508.20	502.60	508.20	504.18	81
2025-08-20	500.60	508.50	500.60	506.60	502.59	435
2025-08-19	501.10	506.50	499.50	504.70	500.71	195
2025-08-18	497.25	500.60	495.35	499.60	495.65	288
2025-08-15	498.90	502.20	498.45	498.50	494.56	432
2025-08-14	495.55	497.45	493.00	495.60	491.68	345
2025-08-13	491.65	495.35	490.00	492.65	488.75	617

← NewerPage 5 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.