Mastercard Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 619.36 | 622.49 | 613.32 | 617.42 | 617.42 | 3,428,200 |
| 2026-10-15 | 610.00 | 619.80 | 607.06 | 616.32 | 616.32 | 4,243,000 |
| 2026-10-14 | 605.50 | 606.61 | 600.65 | 603.24 | 603.24 | 3,240,500 |
| 2026-10-13 | 599.69 | 605.60 | 597.13 | 604.80 | 604.80 | 3,710,300 |
| 2026-10-12 | 592.86 | 598.95 | 590.21 | 595.09 | 595.09 | 2,906,100 |
| 2026-10-09 | 574.11 | 591.28 | 574.00 | 589.14 | 589.14 | 2,423,500 |
| 2026-10-08 | 568.49 | 581.59 | 568.49 | 574.76 | 573.89 | 3,391,300 |
| 2026-10-07 | 567.49 | 573.71 | 567.00 | 570.06 | 569.20 | 1,862,700 |
| 2026-10-06 | 563.50 | 568.93 | 562.14 | 566.58 | 565.72 | 2,286,740 |
| 2026-10-05 | 552.04 | 565.87 | 551.15 | 564.59 | 563.74 | 2,405,139 |
| 2026-10-02 | 551.32 | 554.68 | 545.41 | 552.26 | 551.42 | 2,453,622 |
| 2026-10-01 | 551.00 | 557.20 | 546.12 | 550.00 | 549.17 | 2,893,776 |
| 2026-09-30 | 562.26 | 563.00 | 551.43 | 551.47 | 550.64 | 5,035,573 |
| 2026-09-29 | 564.00 | 566.99 | 561.30 | 563.58 | 562.73 | 2,901,498 |
| 2026-09-28 | 566.28 | 569.57 | 563.50 | 568.26 | 567.40 | 3,217,041 |
| 2026-09-25 | 567.08 | 568.78 | 562.29 | 567.65 | 566.79 | 2,373,095 |
| 2026-09-24 | 561.00 | 568.18 | 559.68 | 566.08 | 565.22 | 2,165,612 |
| 2026-09-23 | 555.78 | 565.75 | 554.00 | 559.92 | 559.07 | 2,879,115 |
| 2026-09-22 | 571.18 | 571.35 | 553.12 | 555.89 | 555.05 | 3,816,903 |
| 2026-09-21 | 567.11 | 569.39 | 562.36 | 567.65 | 566.79 | 2,572,663 |
| 2026-09-18 | 564.95 | 568.43 | 561.90 | 565.24 | 564.38 | 5,439,916 |
| 2026-09-17 | 568.07 | 569.86 | 564.07 | 565.73 | 564.87 | 2,070,880 |
| 2026-09-16 | 571.59 | 573.04 | 565.32 | 567.75 | 566.89 | 2,385,659 |
| 2026-09-15 | 571.48 | 574.00 | 567.31 | 573.27 | 572.40 | 2,129,615 |
| 2026-09-14 | 575.98 | 578.90 | 565.96 | 574.42 | 573.55 | 2,506,429 |
| 2026-09-11 | 568.88 | 572.68 | 564.25 | 569.19 | 568.33 | 2,049,461 |
| 2026-09-10 | 565.00 | 568.73 | 563.17 | 565.37 | 564.51 | 1,880,527 |
| 2026-09-09 | 569.00 | 570.84 | 565.73 | 567.50 | 566.64 | 1,825,696 |
| 2026-09-08 | 572.67 | 575.67 | 567.01 | 570.89 | 570.03 | 2,705,851 |
| 2026-09-04 | 580.73 | 584.50 | 578.71 | 579.21 | 578.33 | 1,774,708 |
| 2026-09-03 | 590.69 | 592.97 | 583.81 | 585.71 | 584.82 | 2,239,411 |
| 2026-09-02 | 584.00 | 590.71 | 583.70 | 588.14 | 587.25 | 2,290,674 |
| 2026-09-01 | 589.65 | 592.64 | 580.88 | 581.10 | 580.22 | 3,310,387 |
| 2026-08-31 | 593.54 | 595.18 | 588.38 | 589.31 | 588.42 | 3,151,831 |
| 2026-08-28 | 593.95 | 598.02 | 592.08 | 595.30 | 594.40 | 1,885,569 |
| 2026-08-27 | 593.76 | 594.01 | 588.11 | 591.73 | 590.83 | 3,194,143 |
| 2026-08-26 | 599.37 | 600.49 | 594.71 | 598.47 | 597.56 | 3,112,437 |
| 2026-08-25 | 596.87 | 601.23 | 595.35 | 599.37 | 598.46 | 3,371,420 |
| 2026-08-24 | 585.00 | 599.99 | 584.22 | 599.86 | 598.95 | 3,123,658 |
| 2026-08-21 | 574.55 | 582.28 | 573.04 | 580.63 | 579.75 | 2,200,631 |
| 2026-08-20 | 572.07 | 579.61 | 571.80 | 573.85 | 572.98 | 2,612,732 |
| 2026-08-19 | 571.50 | 582.93 | 570.33 | 573.72 | 572.85 | 3,053,228 |
| 2026-08-18 | 563.87 | 578.50 | 563.18 | 574.31 | 573.44 | 3,907,935 |
| 2026-08-17 | 565.24 | 569.27 | 561.26 | 562.26 | 561.41 | 3,019,299 |
| 2026-08-14 | 567.95 | 570.67 | 564.44 | 569.29 | 568.43 | 2,473,396 |
| 2026-08-13 | 565.61 | 568.28 | 557.70 | 567.04 | 566.18 | 1,982,844 |
| 2026-08-12 | 557.56 | 563.55 | 556.06 | 559.73 | 558.88 | 3,095,308 |
| 2026-08-11 | 562.71 | 567.63 | 560.00 | 561.44 | 560.59 | 2,464,999 |
| 2026-08-10 | 561.11 | 566.77 | 559.36 | 563.17 | 562.32 | 2,644,467 |
| 2026-08-07 | 572.57 | 572.99 | 561.62 | 562.95 | 562.10 | 3,018,851 |
| 2026-08-06 | 573.21 | 576.36 | 566.37 | 575.95 | 575.08 | 3,017,240 |
| 2026-08-05 | 575.74 | 578.26 | 568.60 | 570.48 | 569.62 | 2,432,104 |
| 2026-08-04 | 566.99 | 573.35 | 564.00 | 571.10 | 570.24 | 3,207,408 |
| 2026-08-03 | 580.00 | 583.71 | 570.78 | 570.97 | 570.11 | 3,508,314 |
| 2026-07-31 | 567.68 | 575.42 | 563.42 | 573.10 | 572.23 | 4,577,720 |
| 2026-07-30 | 577.36 | 582.62 | 567.63 | 577.35 | 576.48 | 5,304,033 |
| 2026-07-29 | 555.06 | 569.99 | 554.92 | 563.32 | 562.47 | 3,525,677 |
| 2026-07-28 | 561.03 | 564.61 | 557.43 | 562.75 | 561.90 | 3,126,890 |
| 2026-07-27 | 543.18 | 553.89 | 542.02 | 551.71 | 550.87 | 2,365,410 |
| 2026-07-24 | 531.46 | 540.00 | 529.69 | 539.66 | 538.84 | 2,551,762 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
| Date | Split (new : old) |
|---|---|
| 2014-01-22 | 10:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-09 | 0.8700 USD |
| 2026-07-09 | 0.8700 USD |
| 2026-04-09 | 0.8700 USD |
| 2026-01-09 | 0.8700 USD |
| 2025-10-09 | 0.7600 USD |
| 2025-07-09 | 0.7600 USD |
| 2025-04-09 | 0.7600 USD |
| 2025-01-10 | 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.