Mastercard Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 492.90 | 499.40 | 492.00 | 499.40 | 493.33 | 653 |
| 2024-11-21 | 488.30 | 494.45 | 486.00 | 493.95 | 487.95 | 331 |
| 2024-11-20 | 492.95 | 495.20 | 488.50 | 488.50 | 482.56 | 401 |
| 2024-11-19 | 495.45 | 495.45 | 489.65 | 492.85 | 486.86 | 318 |
| 2024-11-18 | 498.10 | 498.10 | 490.00 | 495.00 | 488.99 | 679 |
| 2024-11-15 | 494.05 | 496.55 | 490.05 | 494.50 | 488.49 | 589 |
| 2024-11-14 | 495.00 | 498.50 | 491.25 | 493.35 | 487.36 | 507 |
| 2024-11-13 | 496.80 | 505.00 | 489.15 | 495.55 | 489.53 | 1,678 |
| 2024-11-12 | 498.70 | 501.10 | 497.30 | 499.90 | 493.83 | 722 |
| 2024-11-11 | 493.45 | 501.30 | 491.30 | 500.30 | 494.22 | 538 |
| 2024-11-08 | 482.05 | 491.20 | 480.25 | 491.20 | 485.23 | 177 |
| 2024-11-07 | 487.60 | 487.60 | 478.85 | 482.30 | 476.44 | 327 |
| 2024-11-06 | 479.15 | 489.00 | 478.20 | 485.35 | 479.45 | 1,857 |
| 2024-11-05 | 465.00 | 466.70 | 462.90 | 462.90 | 457.28 | 176 |
| 2024-11-04 | 467.05 | 468.00 | 462.50 | 462.50 | 456.88 | 477 |
| 2024-11-01 | 461.75 | 470.55 | 458.95 | 470.55 | 464.83 | 1,954 |
| 2024-10-31 | 474.95 | 484.20 | 459.05 | 463.45 | 457.82 | 3,504 |
| 2024-10-30 | 473.05 | 475.45 | 469.00 | 475.15 | 469.38 | 548 |
| 2024-10-29 | 471.40 | 473.55 | 469.10 | 472.05 | 466.31 | 588 |
| 2024-10-28 | 472.20 | 472.20 | 469.35 | 471.20 | 465.47 | 499 |
| 2024-10-25 | 473.25 | 475.00 | 468.70 | 469.35 | 463.65 | 804 |
| 2024-10-24 | 477.55 | 477.55 | 472.85 | 473.50 | 467.75 | 123 |
| 2024-10-23 | 473.60 | 477.75 | 473.10 | 476.20 | 470.41 | 228 |
| 2024-10-22 | 475.70 | 475.80 | 472.25 | 474.20 | 468.44 | 283 |
| 2024-10-21 | 477.85 | 477.95 | 474.90 | 475.15 | 469.38 | 424 |
| 2024-10-18 | 474.70 | 475.00 | 469.80 | 475.00 | 469.23 | 530 |
| 2024-10-17 | 474.45 | 477.75 | 471.95 | 473.10 | 467.35 | 861 |
| 2024-10-16 | 465.50 | 468.85 | 465.30 | 468.85 | 463.15 | 403 |
| 2024-10-15 | 466.60 | 468.50 | 462.50 | 466.95 | 461.28 | 699 |
| 2024-10-14 | 457.95 | 465.35 | 457.30 | 465.35 | 459.70 | 588 |
| 2024-10-11 | 454.55 | 457.35 | 453.55 | 456.15 | 450.61 | 765 |
| 2024-10-10 | 456.00 | 458.30 | 455.55 | 457.15 | 451.60 | 239 |
| 2024-10-09 | 453.80 | 455.70 | 450.35 | 455.55 | 450.01 | 1,691 |
| 2024-10-08 | 449.45 | 452.80 | 447.25 | 452.10 | 446.02 | 125 |
| 2024-10-07 | 451.60 | 453.15 | 450.45 | 450.45 | 444.39 | 267 |
| 2024-10-04 | 449.55 | 452.85 | 446.35 | 451.60 | 445.53 | 248 |
| 2024-10-03 | 449.95 | 450.05 | 445.95 | 449.55 | 443.51 | 228 |
| 2024-10-02 | 448.60 | 449.90 | 444.75 | 447.75 | 441.73 | 422 |
| 2024-10-01 | 443.80 | 447.80 | 443.50 | 447.30 | 441.29 | 758 |
| 2024-09-30 | 439.90 | 443.85 | 439.90 | 441.80 | 435.86 | 867 |
| 2024-09-27 | 440.85 | 442.75 | 438.45 | 442.75 | 436.80 | 181 |
| 2024-09-26 | 440.10 | 441.60 | 439.40 | 439.95 | 434.04 | 464 |
| 2024-09-25 | 435.45 | 438.40 | 432.30 | 434.75 | 428.91 | 738 |
| 2024-09-24 | 445.75 | 446.20 | 438.20 | 438.90 | 433.00 | 739 |
| 2024-09-23 | 442.25 | 446.50 | 439.70 | 446.50 | 440.50 | 594 |
| 2024-09-20 | 441.40 | 441.85 | 437.80 | 439.95 | 434.04 | 1,081 |
| 2024-09-19 | 446.35 | 449.85 | 438.20 | 439.05 | 433.15 | 414 |
| 2024-09-18 | 450.20 | 452.55 | 446.75 | 447.65 | 441.63 | 259 |
| 2024-09-17 | 447.95 | 451.55 | 445.75 | 450.55 | 444.49 | 436 |
| 2024-09-16 | 444.40 | 446.50 | 443.00 | 445.00 | 439.02 | 539 |
| 2024-09-13 | 445.25 | 446.05 | 444.05 | 446.05 | 440.05 | 235 |
| 2024-09-12 | 441.95 | 445.00 | 438.40 | 440.35 | 434.43 | 940 |
| 2024-09-11 | 441.85 | 445.70 | 434.55 | 435.15 | 429.30 | 1,156 |
| 2024-09-10 | 441.00 | 442.95 | 438.60 | 440.20 | 434.28 | 722 |
| 2024-09-09 | 431.05 | 440.00 | 430.50 | 440.00 | 434.08 | 446 |
| 2024-09-06 | 429.00 | 432.60 | 427.35 | 429.70 | 423.92 | 313 |
| 2024-09-05 | 435.10 | 435.35 | 428.50 | 428.50 | 422.74 | 168 |
| 2024-09-04 | 433.80 | 438.50 | 433.80 | 435.95 | 430.09 | 196 |
| 2024-09-03 | 435.00 | 440.30 | 434.00 | 440.30 | 434.38 | 483 |
| 2024-09-02 | 438.05 | 438.05 | 434.25 | 434.25 | 428.41 | 526 |
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.