Mastercard Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	491.65	495.35	490.00	492.65	488.75	617
2025-08-12	496.80	496.80	490.75	493.20	489.30	653
2025-08-11	494.55	496.00	491.25	491.25	487.36	258
2025-08-08	480.25	488.90	480.25	487.15	483.30	104
2025-08-07	488.45	492.50	485.30	485.30	481.46	364
2025-08-06	488.50	491.55	486.05	488.55	484.68	471
2025-08-05	491.65	494.80	487.60	489.00	485.13	447
2025-08-04	485.15	490.70	484.20	489.05	485.18	504
2025-08-01	495.65	496.25	482.85	483.65	479.82	906
2025-07-31	493.75	503.40	488.80	503.40	499.42	1,483
2025-07-30	484.85	492.40	483.45	489.80	485.92	385
2025-07-29	489.70	495.20	489.70	491.60	487.71	317
2025-07-28	484.95	490.60	484.55	488.55	484.68	755
2025-07-25	482.00	483.40	480.65	483.25	479.43	65
2025-07-24	476.00	482.00	476.00	482.00	478.19	185
2025-07-23	478.70	478.70	473.60	476.00	472.23	270
2025-07-22	474.30	478.40	472.65	474.75	470.99	236
2025-07-21	473.40	477.50	473.40	474.90	471.14	244
2025-07-18	479.65	479.65	472.80	474.25	470.50	286
2025-07-17	479.05	481.25	475.75	478.05	474.27	390
2025-07-16	471.10	479.00	471.10	471.30	467.57	508
2025-07-15	474.90	476.80	471.85	474.00	470.25	793
2025-07-14	470.10	478.10	468.95	476.30	472.53	944
2025-07-11	481.70	481.70	471.80	471.80	468.07	269
2025-07-10	477.35	484.70	477.35	484.70	480.86	166
2025-07-09	479.35	481.20	479.00	480.30	476.50	680
2025-07-08	484.85	484.85	480.00	480.00	475.53	922
2025-07-07	481.35	486.15	480.85	481.40	476.91	395
2025-07-04	483.35	483.60	479.00	479.75	475.28	562
2025-07-03	474.05	483.55	474.05	483.50	478.99	277
2025-07-02	484.55	484.55	474.60	474.75	470.33	627
2025-07-01	477.95	477.95	473.15	477.75	473.30	799
2025-06-30	473.75	474.85	471.00	472.95	468.54	1,443
2025-06-27	468.35	473.05	465.35	472.70	468.29	589
2025-06-26	472.45	472.80	464.00	467.25	462.89	841
2025-06-25	481.40	483.80	476.85	477.90	473.45	1,158
2025-06-24	471.15	486.55	470.00	476.95	472.50	3,111
2025-06-23	463.10	464.95	461.00	461.85	457.55	949
2025-06-20	469.25	472.80	459.45	465.40	461.06	2,713
2025-06-19	470.15	472.20	467.10	469.45	465.07	2,552
2025-06-18	494.00	497.15	484.20	484.65	480.13	503
2025-06-17	489.50	493.30	488.65	491.30	486.72	384
2025-06-16	490.50	496.00	486.15	494.90	490.29	1,253
2025-06-13	503.70	506.10	479.45	485.75	481.22	1,396
2025-06-12	512.90	512.90	505.00	508.60	503.86	694
2025-06-11	514.70	516.70	513.80	516.50	511.69	246
2025-06-10	512.40	513.30	510.10	513.30	508.52	192
2025-06-09	516.60	518.40	510.10	512.00	507.23	191
2025-06-06	512.50	518.40	512.50	515.70	510.89	246
2025-06-05	513.90	514.90	508.60	512.70	507.92	388
2025-06-04	510.50	513.80	510.20	511.60	506.83	787
2025-06-03	506.90	510.20	505.00	509.00	504.26	208
2025-06-02	511.80	512.90	503.30	505.50	500.79	467
2025-05-30	510.20	511.70	506.70	511.00	506.24	170
2025-05-29	512.80	516.80	505.90	506.00	501.28	482
2025-05-28	509.10	510.50	504.20	508.10	503.36	396
2025-05-27	502.10	503.90	499.10	503.90	499.20	424
2025-05-26	500.20	503.50	498.30	503.50	498.81	245
2025-05-23	504.80	506.00	497.00	498.25	493.61	953
2025-05-22	506.90	506.90	502.80	505.10	500.39	794

← NewerPage 6 of 22 · 1,276 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.