Mastercard Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 509.94 | 514.14 | 498.40 | 501.58 | 500.00 | 2,269 |
| 2026-04-22 | 511.80 | 521.01 | 506.00 | 506.24 | 504.64 | 5,198 |
| 2026-04-21 | 518.19 | 524.07 | 511.17 | 512.26 | 510.64 | 3,659 |
| 2026-04-20 | 519.96 | 529.00 | 513.00 | 516.63 | 515.00 | 5,730 |
| 2026-04-17 | 518.54 | 527.54 | 515.00 | 522.34 | 520.69 | 3,335 |
| 2026-04-16 | 521.71 | 525.00 | 513.90 | 521.47 | 519.82 | 4,255 |
| 2026-04-15 | 511.78 | 521.63 | 510.00 | 521.12 | 519.48 | 4,141 |
| 2026-04-14 | 509.87 | 514.00 | 505.13 | 511.40 | 509.79 | 6,213 |
| 2026-04-13 | 495.60 | 508.09 | 491.80 | 505.54 | 503.95 | 6,570 |
| 2026-04-10 | 508.47 | 513.43 | 495.30 | 496.26 | 494.69 | 5,636 |
| 2026-04-09 | 510.00 | 510.00 | 498.01 | 504.95 | 503.36 | 3,611 |
| 2026-04-08 | 509.00 | 514.34 | 505.12 | 511.05 | 509.44 | 6,879 |
| 2026-04-07 | 500.30 | 505.00 | 491.25 | 496.93 | 494.50 | 2,667 |
| 2026-04-02 | 487.44 | 499.88 | 485.77 | 493.99 | 491.57 | 2,369 |
| 2026-04-01 | 500.03 | 506.00 | 485.55 | 493.86 | 491.44 | 9,451 |
| 2026-03-31 | 494.03 | 503.50 | 490.36 | 499.96 | 497.51 | 3,922 |
| 2026-03-30 | 482.88 | 495.88 | 480.81 | 492.34 | 489.93 | 3,913 |
| 2026-03-27 | 500.99 | 506.75 | 480.28 | 485.04 | 482.66 | 6,985 |
| 2026-03-26 | 501.40 | 509.50 | 494.55 | 500.83 | 498.38 | 5,164 |
| 2026-03-25 | 499.22 | 507.04 | 494.72 | 501.86 | 499.40 | 2,524 |
| 2026-03-24 | 509.99 | 510.00 | 491.71 | 501.47 | 499.01 | 13,470 |
| 2026-03-23 | 495.03 | 510.00 | 480.90 | 505.46 | 502.98 | 5,403 |
| 2026-03-20 | 495.50 | 499.13 | 486.00 | 496.99 | 494.55 | 13,366 |
| 2026-03-19 | 491.12 | 497.19 | 485.00 | 492.57 | 490.16 | 11,435 |
| 2026-03-18 | 512.00 | 516.55 | 488.80 | 490.70 | 488.30 | 4,793 |
| 2026-03-17 | 508.00 | 517.02 | 502.38 | 508.93 | 506.44 | 3,859 |
| 2026-03-16 | 498.83 | 507.00 | 495.21 | 506.40 | 503.92 | 5,687 |
| 2026-03-13 | 500.30 | 505.00 | 495.00 | 498.05 | 495.61 | 2,771 |
| 2026-03-12 | 502.14 | 509.00 | 497.08 | 498.49 | 496.05 | 2,425 |
| 2026-03-11 | 515.27 | 522.74 | 502.71 | 504.69 | 502.22 | 6,012 |
| 2026-03-10 | 514.00 | 525.10 | 511.11 | 515.13 | 512.61 | 2,716 |
| 2026-03-09 | 511.05 | 524.15 | 508.84 | 511.11 | 508.61 | 6,031 |
| 2026-03-06 | 523.20 | 527.10 | 512.00 | 516.58 | 514.05 | 3,537 |
| 2026-03-05 | 525.39 | 527.00 | 512.30 | 521.53 | 518.97 | 5,530 |
| 2026-03-04 | 522.02 | 531.00 | 513.25 | 521.75 | 519.19 | 1,965 |
| 2026-03-03 | 518.61 | 526.78 | 510.72 | 525.39 | 522.82 | 2,164 |
| 2026-03-02 | 515.00 | 524.06 | 505.31 | 524.06 | 521.49 | 10,159 |
| 2026-02-27 | 514.74 | 517.71 | 506.79 | 513.85 | 511.33 | 9,923 |
| 2026-02-26 | 509.00 | 520.00 | 506.34 | 514.31 | 511.79 | 4,948 |
| 2026-02-25 | 500.00 | 510.00 | 497.00 | 509.55 | 507.05 | 9,666 |
| 2026-02-24 | 499.20 | 504.00 | 491.00 | 497.20 | 494.76 | 16,245 |
| 2026-02-23 | 526.00 | 529.00 | 492.64 | 493.42 | 491.00 | 16,787 |
| 2026-02-20 | 521.90 | 530.75 | 517.00 | 524.33 | 521.76 | 5,387 |
| 2026-02-19 | 531.00 | 532.00 | 516.04 | 516.99 | 514.46 | 3,109 |
| 2026-02-18 | 522.75 | 530.85 | 520.00 | 529.48 | 526.89 | 6,391 |
| 2026-02-17 | 519.00 | 526.69 | 515.00 | 522.81 | 520.25 | 7,457 |
| 2026-02-13 | 529.42 | 534.50 | 516.32 | 520.98 | 518.43 | 8,127 |
| 2026-02-12 | 537.38 | 543.25 | 528.12 | 530.40 | 527.80 | 4,253 |
| 2026-02-11 | 541.78 | 543.10 | 532.89 | 538.43 | 535.79 | 4,998 |
| 2026-02-10 | 536.06 | 547.19 | 531.99 | 541.46 | 538.81 | 2,286 |
| 2026-02-09 | 549.12 | 556.00 | 534.12 | 538.20 | 535.56 | 7,050 |
| 2026-02-06 | 551.26 | 559.01 | 539.57 | 543.11 | 540.45 | 2,816 |
| 2026-02-05 | 550.50 | 562.00 | 544.01 | 551.79 | 549.09 | 5,551 |
| 2026-02-04 | 551.63 | 557.20 | 541.00 | 551.21 | 548.51 | 13,942 |
| 2026-02-03 | 554.99 | 560.03 | 546.22 | 555.65 | 552.93 | 5,736 |
| 2026-02-02 | 536.90 | 551.89 | 530.00 | 551.76 | 549.06 | 6,754 |
| 2026-01-30 | 537.41 | 544.43 | 534.04 | 541.44 | 538.79 | 2,817 |
| 2026-01-29 | 522.81 | 542.00 | 520.00 | 541.15 | 538.50 | 7,529 |
| 2026-01-28 | 522.77 | 524.50 | 518.00 | 520.41 | 517.86 | 5,235 |
| 2026-01-27 | 528.79 | 537.22 | 522.19 | 522.74 | 520.18 | 79,979 |
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.