Mastercard Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	536.10	541.70	533.00	539.10	533.27	2,837
2025-02-20	545.50	545.50	535.40	535.40	529.61	118
2025-02-19	542.70	547.20	538.90	545.10	539.21	662
2025-02-18	540.70	543.50	537.70	538.40	532.58	451
2025-02-17	542.70	547.00	535.80	539.00	533.17	1,014
2025-02-14	540.50	543.20	538.00	539.30	533.47	285
2025-02-13	544.00	545.30	539.90	543.50	537.62	918
2025-02-12	544.70	546.50	540.70	540.70	534.86	612
2025-02-11	547.00	551.30	541.10	542.30	536.44	727
2025-02-10	549.50	549.50	544.50	544.50	538.61	451
2025-02-07	545.80	550.70	545.80	550.70	544.75	419
2025-02-06	552.00	552.00	545.00	546.60	540.69	332
2025-02-05	538.60	541.00	535.60	538.80	532.98	444
2025-02-04	549.80	551.00	538.40	539.50	533.67	707
2025-02-03	535.90	544.50	532.60	544.50	538.61	751
2025-01-31	545.10	548.70	538.70	538.80	532.98	803
2025-01-30	529.80	551.70	527.10	550.00	544.05	2,978
2025-01-29	528.90	529.00	523.70	527.60	521.90	839
2025-01-28	519.10	527.80	519.10	527.10	521.40	1,055
2025-01-27	505.30	514.50	504.30	514.50	508.94	1,184
2025-01-24	510.70	511.30	506.60	509.10	503.60	531
2025-01-23	508.50	512.80	506.40	510.50	504.98	394
2025-01-22	508.00	509.20	505.00	508.50	503.00	624
2025-01-21	506.60	511.30	506.10	507.20	501.72	491
2025-01-20	511.00	513.90	506.60	510.50	504.98	448
2025-01-17	509.80	512.50	506.90	511.10	505.58	278
2025-01-16	508.00	511.60	506.80	510.00	504.49	196
2025-01-15	493.10	505.30	493.05	505.30	499.84	347
2025-01-14	495.40	495.40	490.80	490.80	485.49	589
2025-01-13	492.10	496.80	492.10	494.15	488.81	1,299
2025-01-10	500.70	501.70	494.20	494.40	489.06	516
2025-01-09	501.50	504.90	498.00	502.30	496.20	246
2025-01-08	497.10	501.50	495.45	501.50	495.41	258
2025-01-07	492.70	497.85	491.05	496.90	490.86	899
2025-01-06	504.10	508.60	498.10	498.10	492.05	708
2025-01-03	511.80	512.10	502.60	506.20	500.05	843
2025-01-02	511.50	515.00	508.80	513.60	507.36	839
2024-12-30	509.20	510.70	506.00	506.00	499.85	386
2024-12-27	511.20	515.60	510.10	512.20	505.98	243
2024-12-23	510.90	510.90	501.90	503.80	497.68	130
2024-12-20	502.00	507.50	500.00	507.50	501.33	497
2024-12-19	505.80	509.30	500.50	507.60	501.43	785
2024-12-18	505.90	511.30	505.00	511.30	505.09	526
2024-12-17	503.20	507.10	500.00	504.60	498.47	487
2024-12-16	504.10	510.20	503.80	505.60	499.46	541
2024-12-13	512.50	512.50	507.10	508.00	501.83	279
2024-12-12	507.50	511.20	507.30	511.20	504.99	370
2024-12-11	503.50	508.60	503.20	508.60	502.42	288
2024-12-10	498.40	503.60	494.85	503.50	497.38	870
2024-12-09	502.00	502.00	496.85	496.85	490.81	779
2024-12-06	497.60	502.00	494.90	501.60	495.50	258
2024-12-05	493.50	499.55	493.00	497.70	491.65	678
2024-12-04	501.90	503.80	492.30	493.40	487.40	702
2024-12-03	507.00	510.20	502.10	502.40	496.30	784
2024-12-02	510.00	510.10	503.00	503.30	497.18	805
2024-11-29	505.00	509.10	502.60	505.10	498.96	232
2024-11-28	507.10	509.40	505.90	507.50	501.33	310
2024-11-27	503.00	505.00	499.00	504.20	498.07	231
2024-11-26	502.20	505.90	500.00	503.00	496.89	203
2024-11-25	499.95	501.30	495.00	498.80	492.74	635

← NewerPage 8 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.