Mastercard Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 525.11 | 530.00 | 522.90 | 525.01 | 522.44 | 16,824 |
| 2026-01-23 | 534.66 | 542.84 | 520.33 | 523.33 | 520.77 | 6,640 |
| 2026-01-22 | 529.83 | 537.51 | 523.85 | 528.86 | 526.27 | 3,945 |
| 2026-01-21 | 533.48 | 541.74 | 524.75 | 525.50 | 522.93 | 4,312 |
| 2026-01-20 | 538.88 | 545.00 | 528.44 | 529.72 | 527.12 | 4,296 |
| 2026-01-16 | 543.98 | 549.70 | 538.29 | 541.56 | 538.90 | 11,579 |
| 2026-01-15 | 547.87 | 555.00 | 539.84 | 542.05 | 539.39 | 4,553 |
| 2026-01-14 | 545.00 | 550.00 | 538.40 | 545.55 | 542.87 | 6,986 |
| 2026-01-13 | 567.01 | 570.40 | 534.01 | 545.54 | 542.87 | 5,570 |
| 2026-01-12 | 569.80 | 572.54 | 555.89 | 565.33 | 562.56 | 3,032 |
| 2026-01-09 | 579.00 | 584.00 | 572.32 | 579.64 | 576.80 | 969 |
| 2026-01-08 | 579.82 | 589.12 | 572.32 | 584.37 | 581.51 | 969 |
| 2026-01-07 | 579.08 | 584.51 | 575.00 | 583.92 | 580.19 | 2,154 |
| 2026-01-06 | 571.23 | 581.07 | 565.00 | 579.72 | 576.02 | 4,625 |
| 2026-01-05 | 561.20 | 576.11 | 552.00 | 574.54 | 570.87 | 3,300 |
| 2026-01-02 | 572.72 | 582.90 | 559.32 | 560.37 | 556.79 | 4,689 |
| 2025-12-31 | 576.99 | 580.00 | 569.39 | 574.99 | 571.32 | 480 |
| 2025-12-30 | 576.98 | 584.00 | 571.82 | 576.03 | 572.35 | 977 |
| 2025-12-29 | 579.10 | 590.00 | 572.31 | 578.27 | 574.57 | 695 |
| 2025-12-24 | 575.72 | 582.30 | 568.81 | 580.15 | 576.45 | 383 |
| 2025-12-23 | 576.75 | 581.57 | 570.00 | 577.37 | 573.69 | 1,297 |
| 2025-12-22 | 572.00 | 579.44 | 570.00 | 577.22 | 573.54 | 1,377 |
| 2025-12-19 | 564.62 | 571.04 | 561.68 | 569.10 | 565.47 | 3,705 |
| 2025-12-18 | 566.31 | 568.62 | 559.00 | 567.13 | 563.51 | 3,557 |
| 2025-12-17 | 566.45 | 571.71 | 559.43 | 568.00 | 564.37 | 3,017 |
| 2025-12-16 | 566.76 | 572.00 | 562.49 | 565.57 | 561.96 | 1,075 |
| 2025-12-15 | 574.95 | 575.75 | 567.48 | 567.59 | 563.97 | 5,735 |
| 2025-12-12 | 564.75 | 573.70 | 563.00 | 572.13 | 568.48 | 2,111 |
| 2025-12-11 | 539.10 | 561.46 | 537.56 | 560.98 | 557.40 | 8,665 |
| 2025-12-10 | 539.50 | 544.79 | 537.40 | 540.51 | 537.06 | 895 |
| 2025-12-09 | 542.42 | 544.22 | 536.00 | 538.63 | 535.19 | 4,062 |
| 2025-12-08 | 546.00 | 555.00 | 537.36 | 538.92 | 535.48 | 3,402 |
| 2025-12-05 | 542.31 | 550.37 | 540.78 | 548.57 | 545.07 | 3,382 |
| 2025-12-04 | 555.75 | 558.25 | 541.91 | 543.07 | 539.60 | 4,276 |
| 2025-12-03 | 548.74 | 553.16 | 545.01 | 551.95 | 548.43 | 1,158 |
| 2025-12-02 | 546.61 | 554.65 | 541.03 | 551.00 | 547.48 | 3,044 |
| 2025-12-01 | 558.00 | 567.00 | 545.64 | 547.31 | 543.82 | 16,404 |
| 2025-11-28 | 549.49 | 555.50 | 545.00 | 549.66 | 546.15 | 3,071 |
| 2025-11-26 | 548.17 | 552.46 | 542.03 | 547.27 | 543.78 | 3,529 |
| 2025-11-25 | 539.31 | 549.54 | 538.64 | 549.33 | 545.82 | 8,877 |
| 2025-11-24 | 547.81 | 558.00 | 537.84 | 540.49 | 537.04 | 2,754 |
| 2025-11-21 | 531.89 | 544.47 | 527.71 | 542.92 | 539.45 | 3,610 |
| 2025-11-20 | 532.58 | 539.03 | 531.00 | 536.17 | 532.75 | 7,587 |
| 2025-11-19 | 527.58 | 536.85 | 524.91 | 526.73 | 523.37 | 2,751 |
| 2025-11-18 | 538.10 | 538.10 | 524.84 | 528.37 | 525.00 | 8,305 |
| 2025-11-17 | 557.72 | 566.00 | 539.85 | 541.59 | 538.13 | 11,534 |
| 2025-11-14 | 554.01 | 557.68 | 546.82 | 547.06 | 543.57 | 1,768 |
| 2025-11-13 | 561.00 | 565.90 | 555.32 | 558.72 | 555.15 | 924 |
| 2025-11-12 | 558.97 | 566.00 | 554.90 | 563.24 | 559.65 | 2,222 |
| 2025-11-11 | 552.93 | 557.77 | 547.50 | 556.57 | 553.02 | 5,630 |
| 2025-11-10 | 554.99 | 556.09 | 549.04 | 550.76 | 547.24 | 1,862 |
| 2025-11-07 | 553.87 | 558.65 | 550.00 | 553.84 | 550.31 | 3,801 |
| 2025-11-06 | 550.20 | 556.62 | 547.10 | 552.27 | 548.75 | 990 |
| 2025-11-05 | 550.00 | 560.00 | 549.40 | 552.84 | 549.31 | 3,574 |
| 2025-11-04 | 542.50 | 553.93 | 540.00 | 553.35 | 549.82 | 2,274 |
| 2025-11-03 | 552.60 | 556.95 | 540.34 | 545.67 | 542.19 | 11,249 |
| 2025-10-31 | 552.98 | 560.00 | 543.00 | 552.84 | 549.31 | 2,353 |
| 2025-10-30 | 555.30 | 562.06 | 540.27 | 553.13 | 549.60 | 1,772 |
| 2025-10-29 | 564.81 | 569.04 | 551.56 | 553.49 | 549.96 | 1,705 |
| 2025-10-28 | 573.66 | 574.68 | 567.10 | 568.21 | 564.58 | 1,942 |
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.