Mastercard Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	511.70	514.60	508.10	508.50	503.76	258
2025-05-20	522.10	523.50	515.40	515.90	511.09	655
2025-05-19	517.90	521.40	513.70	520.40	515.55	386
2025-05-16	518.10	522.30	518.10	522.00	517.13	352
2025-05-15	509.10	519.40	509.10	519.40	514.56	473
2025-05-14	517.10	517.20	511.00	512.80	508.02	327
2025-05-13	520.70	523.00	517.20	518.30	513.47	184
2025-05-12	510.70	522.70	509.90	517.60	512.78	1,379
2025-05-09	506.60	506.60	500.50	503.10	498.41	809
2025-05-08	503.70	507.30	502.20	506.40	501.68	543
2025-05-07	496.70	496.70	492.90	495.65	491.03	589
2025-05-06	495.00	498.05	490.10	497.90	493.26	934
2025-05-05	495.60	497.85	489.85	496.80	492.17	597
2025-05-02	486.50	494.50	482.00	492.55	487.96	2,387
2025-04-30	475.30	479.50	466.35	476.80	472.36	913
2025-04-29	471.00	472.75	468.60	471.45	467.06	461
2025-04-28	470.85	472.30	469.00	469.00	464.63	611
2025-04-25	475.35	475.35	466.25	467.35	462.99	710
2025-04-24	465.25	468.70	461.90	468.70	464.33	497
2025-04-23	467.15	478.00	467.15	471.95	467.55	535
2025-04-22	449.55	455.65	445.55	455.55	451.30	910
2025-04-17	452.60	455.00	449.90	453.70	449.47	1,069
2025-04-16	454.55	458.65	452.50	458.65	454.38	657
2025-04-15	454.10	460.95	452.00	460.95	456.65	912
2025-04-14	453.00	459.80	450.95	452.10	447.89	3,285
2025-04-11	446.50	446.50	436.70	441.55	437.43	1,397
2025-04-10	477.85	477.85	447.25	447.25	443.08	3,287
2025-04-09	432.85	439.50	422.00	431.10	427.08	2,149
2025-04-08	453.25	463.00	447.75	453.10	448.20	3,153
2025-04-07	405.00	456.75	403.20	441.75	436.97	8,053
2025-04-04	475.10	477.80	459.15	460.65	455.67	4,760
2025-04-03	490.10	490.75	473.05	483.90	478.67	4,851
2025-04-02	511.00	511.00	501.40	503.10	497.66	387
2025-04-01	506.80	509.40	504.00	507.80	502.31	821
2025-03-31	497.70	498.80	491.50	498.80	493.41	1,451
2025-03-28	515.80	517.90	503.20	503.20	497.76	969
2025-03-27	508.50	519.90	508.30	519.90	514.28	557
2025-03-26	504.70	510.60	504.20	508.70	503.20	713
2025-03-25	504.20	507.10	501.80	501.90	496.47	1,105
2025-03-24	499.70	503.50	497.50	503.50	498.06	645
2025-03-21	497.15	497.15	491.70	494.65	489.30	430
2025-03-20	492.05	497.50	492.05	496.40	491.03	1,137
2025-03-19	486.50	491.65	481.50	491.65	486.34	639
2025-03-18	486.15	489.50	481.85	482.70	477.48	722
2025-03-17	484.55	485.35	478.65	482.20	476.99	2,014
2025-03-14	479.45	485.55	479.10	482.65	477.43	837
2025-03-13	479.70	486.10	479.00	480.85	475.65	479
2025-03-12	483.15	489.15	476.40	480.00	474.81	1,291
2025-03-11	492.15	494.95	479.90	481.40	476.20	1,448
2025-03-10	504.30	504.30	496.50	501.40	495.98	894
2025-03-07	510.90	510.90	495.85	496.20	490.84	1,300
2025-03-06	517.10	517.10	506.00	512.70	507.16	865
2025-03-05	524.00	526.00	505.40	513.10	507.55	3,471
2025-03-04	547.20	548.20	529.30	529.40	523.68	2,115
2025-03-03	553.50	557.50	549.70	550.90	544.94	1,461
2025-02-28	544.00	548.20	542.30	545.30	539.41	560
2025-02-27	535.80	549.90	535.80	548.50	542.57	584
2025-02-26	536.80	539.30	536.00	536.20	530.40	2,463
2025-02-25	534.70	535.00	526.70	527.40	521.70	665
2025-02-24	533.10	536.50	532.30	534.50	528.72	778

← NewerPage 7 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.