Mastercard Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 620.59 | 625.87 | 603.68 | 615.74 | 615.74 | 2,895 |
| 2026-10-15 | 592.61 | 617.59 | 592.61 | 617.38 | 617.38 | 5,238 |
| 2026-10-14 | 610.00 | 610.00 | 597.43 | 603.90 | 603.90 | 2,696 |
| 2026-10-13 | 594.02 | 610.08 | 590.00 | 602.16 | 602.16 | 4,172 |
| 2026-10-12 | 589.00 | 599.00 | 586.67 | 598.13 | 598.13 | 4,826 |
| 2026-10-09 | 580.00 | 588.13 | 555.07 | 586.89 | 586.89 | 3,866 |
| 2026-10-08 | 564.00 | 581.93 | 555.00 | 581.38 | 581.38 | 4,289 |
| 2026-10-07 | 575.00 | 575.00 | 565.00 | 573.00 | 572.13 | 5,456 |
| 2026-10-06 | 562.00 | 570.27 | 559.39 | 564.96 | 564.10 | 5,410 |
| 2026-10-05 | 552.26 | 564.80 | 545.18 | 564.42 | 563.56 | 4,041 |
| 2026-10-02 | 550.22 | 558.05 | 544.93 | 553.83 | 552.99 | 2,486 |
| 2026-10-01 | 552.73 | 558.05 | 543.61 | 549.75 | 548.92 | 3,174 |
| 2026-09-30 | 565.75 | 569.98 | 553.97 | 556.29 | 555.45 | 3,508 |
| 2026-09-29 | 571.13 | 572.73 | 559.73 | 564.71 | 563.85 | 2,763 |
| 2026-09-28 | 567.65 | 576.63 | 560.47 | 568.79 | 567.93 | 3,004 |
| 2026-09-25 | 565.73 | 569.16 | 560.00 | 568.49 | 567.63 | 3,107 |
| 2026-09-24 | 559.76 | 570.00 | 552.50 | 561.81 | 560.96 | 2,936 |
| 2026-09-23 | 560.00 | 565.78 | 553.52 | 560.26 | 559.41 | 6,260 |
| 2026-09-22 | 571.35 | 572.00 | 553.02 | 557.61 | 556.76 | 3,402 |
| 2026-09-21 | 565.30 | 572.00 | 559.57 | 564.71 | 563.85 | 3,270 |
| 2026-09-18 | 559.53 | 569.00 | 559.53 | 565.27 | 564.41 | 2,553 |
| 2026-09-17 | 565.43 | 577.10 | 563.53 | 569.07 | 568.21 | 10,266 |
| 2026-09-16 | 575.00 | 578.30 | 565.42 | 568.96 | 568.10 | 2,220 |
| 2026-09-15 | 573.62 | 576.35 | 563.80 | 571.65 | 570.78 | 2,358 |
| 2026-09-14 | 570.63 | 578.90 | 563.16 | 574.56 | 573.69 | 3,056 |
| 2026-09-11 | 562.00 | 575.00 | 562.00 | 571.24 | 570.37 | 13,753 |
| 2026-09-10 | 575.00 | 575.07 | 563.00 | 563.95 | 563.09 | 19,256 |
| 2026-09-09 | 569.04 | 573.50 | 565.73 | 568.80 | 567.94 | 1,224 |
| 2026-09-08 | 579.41 | 582.65 | 567.17 | 568.97 | 568.11 | 5,044 |
| 2026-09-04 | 589.10 | 593.00 | 578.73 | 581.34 | 580.46 | 2,490 |
| 2026-09-03 | 588.13 | 598.00 | 580.50 | 586.02 | 585.13 | 6,287 |
| 2026-09-02 | 590.00 | 591.04 | 575.89 | 589.36 | 588.47 | 1,572 |
| 2026-09-01 | 583.99 | 595.00 | 583.99 | 585.10 | 584.21 | 6,155 |
| 2026-08-28 | 357.74 | 574.11 | 357.74 | 357.74 | 357.20 | 958 |
| 2026-08-27 | 601.77 | 601.77 | 585.00 | 591.54 | 590.64 | 2,802 |
| 2026-08-26 | 603.39 | 603.39 | 591.21 | 598.66 | 597.75 | 3,929 |
| 2026-08-25 | 588.59 | 601.20 | 588.59 | 598.85 | 597.94 | 6,474 |
| 2026-08-24 | 580.72 | 598.75 | 576.06 | 596.50 | 595.59 | 5,018 |
| 2026-08-21 | 568.69 | 582.16 | 568.40 | 578.76 | 577.88 | 2,571 |
| 2026-08-20 | 577.06 | 583.00 | 565.89 | 576.55 | 575.67 | 1,880 |
| 2026-08-19 | 574.99 | 582.98 | 564.92 | 577.24 | 576.36 | 3,118 |
| 2026-08-18 | 562.00 | 576.30 | 560.26 | 576.30 | 575.43 | 2,480 |
| 2026-08-17 | 564.60 | 576.00 | 560.00 | 564.52 | 563.66 | 4,021 |
| 2026-08-14 | 571.00 | 571.00 | 560.00 | 569.75 | 568.88 | 1,183 |
| 2026-08-13 | 562.00 | 568.90 | 555.60 | 562.53 | 561.68 | 2,653 |
| 2026-08-12 | 567.74 | 569.74 | 549.29 | 559.71 | 558.86 | 5,155 |
| 2026-08-11 | 564.48 | 570.08 | 558.00 | 564.19 | 563.33 | 1,974 |
| 2026-08-10 | 559.00 | 567.16 | 559.00 | 560.79 | 559.94 | 2,045 |
| 2026-08-07 | 572.01 | 577.97 | 561.62 | 561.85 | 561.00 | 3,686 |
| 2026-08-06 | 570.00 | 580.00 | 566.28 | 573.47 | 572.60 | 2,368 |
| 2026-08-05 | 570.70 | 580.00 | 565.42 | 572.07 | 571.20 | 3,541 |
| 2026-08-04 | 572.98 | 573.37 | 559.91 | 572.93 | 572.06 | 5,223 |
| 2026-08-03 | 577.90 | 586.16 | 570.62 | 574.35 | 573.48 | 6,593 |
| 2026-07-31 | 574.02 | 579.50 | 563.10 | 572.93 | 572.06 | 5,061 |
| 2026-07-30 | 567.00 | 584.00 | 553.32 | 574.45 | 573.58 | 5,182 |
| 2026-07-29 | 560.00 | 569.97 | 552.16 | 565.62 | 564.76 | 3,948 |
| 2026-07-28 | 550.00 | 564.75 | 547.20 | 561.60 | 560.75 | 4,239 |
| 2026-07-27 | 533.18 | 553.96 | 526.99 | 552.40 | 551.56 | 4,402 |
| 2026-07-24 | 530.31 | 540.00 | 526.00 | 534.86 | 534.05 | 3,190 |
| 2026-07-23 | 531.63 | 539.99 | 523.59 | 526.98 | 526.18 | 5,546 |
Page 1 of 21 · 1,242 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-08 | 0.8700 USD |
| 2026-07-08 | 0.8700 USD |
| 2026-04-08 | 0.8700 USD |
| 2026-01-08 | 0.8700 USD |
| 2025-10-08 | 0.7600 USD |
| 2025-07-08 | 0.7600 USD |
| 2025-04-08 | 0.7600 USD |
| 2025-01-08 | 0.7600 USD |
| 2024-10-09 | 0.6600 USD |
| 2024-07-09 | 0.6600 USD |
| 2024-04-08 | 0.6600 USD |
| 2024-01-08 | 0.6600 USD |
| 2023-10-05 | 0.5700 USD |
| 2023-07-06 | 0.5700 USD |
| 2023-04-05 | 0.5700 USD |
| 2023-01-06 | 0.5700 USD |
| 2022-10-06 | 0.4900 USD |
| 2022-07-07 | 0.4900 USD |
| 2022-04-07 | 0.4900 USD |
| 2022-01-06 | 0.4900 USD |
| 2021-10-07 | 0.4400 USD |
| 2021-07-08 | 0.4400 USD |
| 2021-04-08 | 0.4400 USD |
| 2021-01-07 | 0.4400 USD |
| 2020-10-08 | 0.4000 USD |
| 2020-07-08 | 0.4000 USD |
| 2020-04-08 | 0.4000 USD |
| 2020-01-08 | 0.4000 USD |
| 2019-10-08 | 0.3300 USD |
| 2019-07-08 | 0.3300 USD |
| 2019-04-08 | 0.3300 USD |
| 2019-01-08 | 0.3300 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.