Mastercard Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 538.92 | 543.00 | 532.88 | 533.33 | 532.52 | 4,120 |
| 2026-07-21 | 550.00 | 550.46 | 538.10 | 539.05 | 538.23 | 2,597 |
| 2026-07-20 | 548.35 | 554.93 | 535.00 | 546.35 | 545.52 | 4,641 |
| 2026-07-17 | 545.00 | 555.00 | 540.00 | 542.69 | 541.87 | 4,194 |
| 2026-07-16 | 539.00 | 549.00 | 526.14 | 548.33 | 547.50 | 2,642 |
| 2026-07-15 | 540.00 | 543.50 | 529.00 | 536.64 | 535.83 | 2,261 |
| 2026-07-14 | 531.72 | 543.50 | 526.95 | 538.05 | 537.23 | 5,209 |
| 2026-07-13 | 526.11 | 539.96 | 519.80 | 538.55 | 537.73 | 4,067 |
| 2026-07-10 | 524.45 | 535.00 | 518.00 | 522.08 | 521.29 | 6,124 |
| 2026-07-09 | 523.96 | 523.96 | 510.00 | 520.75 | 519.96 | 2,582 |
| 2026-07-08 | 533.03 | 535.51 | 517.33 | 519.56 | 518.77 | 3,847 |
| 2026-07-07 | 531.50 | 543.93 | 521.25 | 530.81 | 529.14 | 9,358 |
| 2026-07-06 | 538.50 | 548.67 | 522.17 | 533.76 | 532.08 | 8,310 |
| 2026-07-02 | 522.44 | 537.78 | 515.53 | 537.39 | 535.69 | 6,817 |
| 2026-07-01 | 506.38 | 530.53 | 505.00 | 525.63 | 523.97 | 6,180 |
| 2026-06-30 | 509.00 | 518.36 | 506.30 | 510.93 | 509.32 | 5,527 |
| 2026-06-29 | 496.00 | 515.60 | 490.09 | 511.66 | 510.05 | 10,102 |
| 2026-06-26 | 490.31 | 504.50 | 488.00 | 502.12 | 500.54 | 5,020 |
| 2026-06-25 | 489.00 | 504.80 | 489.00 | 493.73 | 492.17 | 5,346 |
| 2026-06-24 | 486.30 | 498.52 | 484.00 | 495.32 | 493.76 | 10,024 |
| 2026-06-23 | 485.00 | 493.10 | 481.16 | 488.64 | 487.10 | 12,814 |
| 2026-06-22 | 490.41 | 497.50 | 484.60 | 485.94 | 484.41 | 5,027 |
| 2026-06-18 | 494.96 | 503.19 | 488.89 | 490.44 | 488.89 | 5,987 |
| 2026-06-17 | 501.70 | 504.80 | 495.00 | 497.40 | 495.83 | 2,902 |
| 2026-06-16 | 490.90 | 500.27 | 487.00 | 498.73 | 497.16 | 23,991 |
| 2026-06-15 | 491.90 | 496.00 | 485.92 | 489.25 | 487.71 | 5,058 |
| 2026-06-12 | 488.50 | 498.25 | 484.52 | 487.75 | 486.21 | 3,916 |
| 2026-06-11 | 490.50 | 498.00 | 480.00 | 491.04 | 489.49 | 3,708 |
| 2026-06-10 | 494.72 | 499.00 | 486.49 | 489.87 | 488.32 | 6,587 |
| 2026-06-09 | 489.14 | 495.42 | 480.00 | 493.05 | 491.49 | 4,982 |
| 2026-06-08 | 494.00 | 494.00 | 456.76 | 486.10 | 484.57 | 6,802 |
| 2026-06-05 | 481.75 | 492.37 | 480.00 | 492.20 | 490.65 | 9,251 |
| 2026-06-04 | 473.32 | 489.14 | 472.00 | 479.96 | 478.45 | 6,889 |
| 2026-06-03 | 479.51 | 485.00 | 464.51 | 472.42 | 470.93 | 19,254 |
| 2026-06-02 | 497.50 | 498.05 | 479.14 | 482.64 | 481.12 | 22,250 |
| 2026-06-01 | 494.69 | 500.00 | 488.49 | 495.80 | 494.24 | 14,384 |
| 2026-05-29 | 493.48 | 500.12 | 490.00 | 497.61 | 496.04 | 8,024 |
| 2026-05-28 | 495.82 | 499.50 | 486.34 | 490.59 | 489.04 | 11,465 |
| 2026-05-27 | 495.00 | 503.53 | 491.00 | 494.50 | 492.94 | 4,583 |
| 2026-05-26 | 501.20 | 504.20 | 492.08 | 494.08 | 492.52 | 10,005 |
| 2026-05-22 | 500.80 | 505.00 | 495.00 | 498.88 | 497.31 | 3,246 |
| 2026-05-21 | 497.74 | 503.00 | 490.03 | 500.62 | 499.04 | 4,129 |
| 2026-05-20 | 500.03 | 506.00 | 490.81 | 498.08 | 496.51 | 4,627 |
| 2026-05-19 | 505.39 | 513.00 | 495.49 | 500.73 | 499.15 | 5,345 |
| 2026-05-18 | 493.00 | 502.92 | 490.50 | 502.34 | 500.76 | 4,524 |
| 2026-05-15 | 490.95 | 502.37 | 488.00 | 495.11 | 493.55 | 6,470 |
| 2026-05-14 | 491.54 | 497.50 | 488.81 | 489.04 | 487.50 | 11,321 |
| 2026-05-13 | 499.99 | 505.00 | 490.54 | 493.35 | 491.79 | 4,844 |
| 2026-05-12 | 499.00 | 506.41 | 495.56 | 502.70 | 501.11 | 3,070 |
| 2026-05-11 | 496.88 | 503.88 | 492.00 | 499.02 | 497.45 | 5,993 |
| 2026-05-08 | 501.00 | 505.00 | 491.50 | 498.14 | 496.57 | 5,764 |
| 2026-05-07 | 493.90 | 502.88 | 491.87 | 500.18 | 498.60 | 7,249 |
| 2026-05-06 | 498.67 | 503.00 | 489.75 | 490.59 | 489.04 | 12,071 |
| 2026-05-05 | 504.79 | 510.00 | 493.27 | 497.03 | 495.46 | 16,681 |
| 2026-05-01 | 506.00 | 509.83 | 493.83 | 494.00 | 492.44 | 5,850 |
| 2026-04-30 | 528.21 | 539.00 | 498.00 | 504.81 | 503.22 | 9,945 |
| 2026-04-29 | 520.00 | 534.49 | 515.15 | 529.86 | 528.19 | 12,113 |
| 2026-04-28 | 507.01 | 517.07 | 503.50 | 511.39 | 509.78 | 3,923 |
| 2026-04-27 | 503.63 | 509.32 | 500.00 | 506.39 | 504.79 | 5,017 |
| 2026-04-24 | 502.40 | 510.00 | 495.52 | 504.75 | 503.16 | 10,801 |
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.