Mastercard Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 582.10 | 582.10 | 567.01 | 571.16 | 567.51 | 2,650 |
| 2025-10-24 | 575.51 | 580.80 | 572.90 | 576.56 | 572.88 | 927 |
| 2025-10-23 | 571.05 | 576.33 | 564.59 | 575.92 | 572.24 | 1,202 |
| 2025-10-22 | 573.73 | 576.38 | 567.82 | 573.87 | 570.21 | 2,392 |
| 2025-10-21 | 566.98 | 575.95 | 558.00 | 572.80 | 569.15 | 2,263 |
| 2025-10-20 | 562.40 | 568.12 | 554.01 | 564.40 | 560.80 | 1,624 |
| 2025-10-17 | 549.00 | 561.79 | 543.00 | 561.15 | 557.56 | 9,358 |
| 2025-10-16 | 562.80 | 569.00 | 548.30 | 548.30 | 544.80 | 4,434 |
| 2025-10-15 | 569.29 | 571.88 | 560.00 | 564.48 | 560.88 | 2,443 |
| 2025-10-14 | 559.64 | 569.87 | 552.71 | 569.19 | 565.56 | 4,541 |
| 2025-10-13 | 563.00 | 566.50 | 553.25 | 560.64 | 557.06 | 3,638 |
| 2025-10-10 | 567.01 | 569.49 | 559.16 | 559.20 | 555.63 | 3,079 |
| 2025-10-09 | 576.61 | 580.00 | 564.94 | 565.23 | 561.62 | 3,057 |
| 2025-10-08 | 581.36 | 588.40 | 574.25 | 579.76 | 576.06 | 1,452 |
| 2025-10-07 | 575.96 | 586.00 | 572.01 | 581.98 | 577.51 | 3,341 |
| 2025-10-06 | 581.50 | 586.00 | 569.46 | 578.16 | 573.72 | 2,094 |
| 2025-10-03 | 577.63 | 582.94 | 573.03 | 578.92 | 574.47 | 1,712 |
| 2025-10-02 | 575.00 | 578.22 | 570.52 | 578.22 | 573.78 | 2,448 |
| 2025-10-01 | 570.23 | 575.29 | 564.20 | 573.79 | 569.38 | 2,246 |
| 2025-09-30 | 569.87 | 571.35 | 563.40 | 567.73 | 563.37 | 3,297 |
| 2025-09-29 | 567.60 | 572.40 | 562.51 | 567.28 | 562.92 | 8,225 |
| 2025-09-26 | 567.75 | 571.19 | 564.10 | 567.02 | 562.67 | 5,821 |
| 2025-09-25 | 570.37 | 572.74 | 561.00 | 566.10 | 561.76 | 12,084 |
| 2025-09-24 | 571.00 | 572.75 | 565.07 | 566.00 | 561.65 | 4,347 |
| 2025-09-23 | 585.06 | 591.00 | 573.12 | 573.76 | 569.35 | 8,421 |
| 2025-09-22 | 584.61 | 587.26 | 578.40 | 584.61 | 580.12 | 5,216 |
| 2025-09-19 | 588.06 | 592.39 | 581.45 | 581.55 | 577.09 | 10,906 |
| 2025-09-18 | 598.62 | 603.90 | 591.17 | 591.33 | 586.79 | 2,269 |
| 2025-09-17 | 588.74 | 596.93 | 583.00 | 596.86 | 592.28 | 1,549 |
| 2025-09-16 | 581.76 | 587.40 | 573.76 | 585.95 | 581.45 | 2,431 |
| 2025-09-15 | 580.06 | 586.55 | 577.64 | 583.18 | 578.70 | 5,656 |
| 2025-09-12 | 588.73 | 591.00 | 581.22 | 581.90 | 577.43 | 2,149 |
| 2025-09-11 | 579.98 | 588.99 | 577.00 | 587.99 | 583.47 | 3,118 |
| 2025-09-10 | 583.79 | 586.20 | 571.08 | 578.00 | 573.56 | 5,413 |
| 2025-09-09 | 587.96 | 591.29 | 582.90 | 586.12 | 581.62 | 1,249 |
| 2025-09-08 | 592.60 | 592.67 | 580.70 | 587.88 | 583.36 | 4,120 |
| 2025-09-05 | 598.80 | 599.00 | 579.19 | 580.00 | 575.55 | 3,692 |
| 2025-09-04 | 595.36 | 597.93 | 587.40 | 595.10 | 590.53 | 1,456 |
| 2025-09-03 | 590.97 | 593.00 | 584.23 | 591.36 | 586.82 | 1,247 |
| 2025-09-02 | 600.60 | 600.60 | 586.00 | 591.24 | 586.70 | 3,723 |
| 2025-08-29 | 591.51 | 596.66 | 587.00 | 596.14 | 591.57 | 738 |
| 2025-08-28 | 589.64 | 595.50 | 588.50 | 592.44 | 587.89 | 693 |
| 2025-08-27 | 591.01 | 594.37 | 589.20 | 590.49 | 585.95 | 1,927 |
| 2025-08-26 | 585.00 | 596.75 | 585.00 | 589.16 | 584.64 | 1,891 |
| 2025-08-22 | 591.96 | 601.74 | 589.50 | 598.06 | 593.47 | 1,622 |
| 2025-08-21 | 589.54 | 594.01 | 584.01 | 590.03 | 585.50 | 466 |
| 2025-08-20 | 583.01 | 593.24 | 582.90 | 588.36 | 583.84 | 2,569 |
| 2025-08-19 | 584.49 | 590.52 | 583.42 | 587.37 | 582.86 | 1,497 |
| 2025-08-18 | 582.00 | 586.00 | 577.50 | 582.31 | 577.84 | 3,335 |
| 2025-08-15 | 581.99 | 588.95 | 579.64 | 583.13 | 578.65 | 1,687 |
| 2025-08-14 | 578.09 | 581.03 | 574.53 | 579.64 | 575.19 | 2,286 |
| 2025-08-13 | 574.00 | 580.61 | 563.63 | 575.43 | 571.01 | 1,634 |
| 2025-08-12 | 573.62 | 577.99 | 562.50 | 572.35 | 567.96 | 729 |
| 2025-08-11 | 570.36 | 577.07 | 569.77 | 573.35 | 568.95 | 1,481 |
| 2025-08-08 | 563.90 | 575.88 | 561.00 | 574.71 | 570.30 | 3,409 |
| 2025-08-07 | 570.89 | 576.73 | 553.54 | 557.40 | 553.12 | 1,068 |
| 2025-08-06 | 566.14 | 570.32 | 564.26 | 569.14 | 564.77 | 1,475 |
| 2025-08-05 | 569.33 | 572.00 | 562.08 | 567.21 | 562.85 | 2,344 |
| 2025-08-04 | 560.51 | 569.62 | 560.00 | 568.10 | 563.74 | 1,318 |
| 2025-08-01 | 561.00 | 568.38 | 556.22 | 557.20 | 552.92 | 4,801 |
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.