Mastercard Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	527.98	530.88	523.61	530.29	529.49	2,072,052
2026-07-22	538.94	540.00	530.73	531.98	531.17	2,313,220
2026-07-21	543.76	544.34	536.85	538.30	537.49	2,935,706
2026-07-20	540.00	547.91	538.01	547.44	546.61	2,572,548
2026-07-17	550.50	551.72	540.23	543.60	542.78	3,221,821
2026-07-16	541.50	551.68	539.69	551.54	550.71	2,925,426
2026-07-15	538.54	541.24	529.08	535.21	534.40	3,128,777
2026-07-14	534.99	543.46	532.06	538.02	537.21	3,323,780
2026-07-13	530.71	539.93	530.71	537.70	536.89	2,871,487
2026-07-10	527.26	528.94	519.65	526.74	525.94	1,616,977
2026-07-09	518.03	523.23	515.11	523.20	522.41	2,843,742
2026-07-08	531.11	531.62	517.21	519.86	518.20	2,724,198
2026-07-07	533.84	543.65	530.00	531.62	529.93	3,516,620
2026-07-06	540.74	541.89	522.68	533.10	531.40	3,577,963
2026-07-02	529.73	539.63	526.07	539.39	537.67	3,900,716
2026-07-01	517.25	530.41	513.42	522.44	520.78	4,413,147
2026-06-30	511.90	514.00	507.14	513.60	511.96	4,696,308
2026-06-29	502.50	515.45	502.50	509.64	508.02	4,812,041
2026-06-26	488.58	504.36	488.58	499.02	497.43	9,200,995
2026-06-25	496.00	504.80	488.65	488.92	487.36	3,722,938
2026-06-24	488.08	498.44	486.22	494.41	492.84	3,609,736
2026-06-23	488.83	491.56	484.42	488.07	486.52	3,936,412
2026-06-22	488.16	495.66	483.14	484.09	482.55	3,955,641
2026-06-18	494.77	495.99	488.91	489.79	488.23	6,675,004
2026-06-17	502.93	504.64	492.40	492.99	491.42	2,927,087
2026-06-16	491.86	501.50	489.51	501.33	499.73	4,005,975
2026-06-15	490.50	493.55	486.66	490.64	489.08	3,888,505
2026-06-12	488.88	492.37	484.54	489.98	488.42	3,984,503
2026-06-11	488.66	491.47	484.39	486.51	484.96	3,801,048
2026-06-10	497.47	498.80	486.50	489.08	487.52	3,239,939
2026-06-09	483.89	495.42	482.00	495.24	493.66	3,309,993
2026-06-08	486.76	489.52	483.70	485.67	484.12	3,091,901
2026-06-05	484.00	494.00	484.00	491.08	489.52	4,230,676
2026-06-04	479.56	488.55	477.46	481.76	480.23	4,020,605
2026-06-03	477.35	481.96	464.52	471.55	470.05	5,227,179
2026-06-02	493.06	493.99	477.68	477.68	476.16	5,028,338
2026-06-01	494.25	497.13	488.65	495.25	493.67	4,653,369
2026-05-29	494.50	500.11	492.84	493.98	492.41	5,693,541
2026-05-28	493.34	494.58	486.35	493.75	492.18	3,924,792
2026-05-27	493.01	499.35	492.51	495.04	493.46	2,835,127
2026-05-26	496.00	496.85	492.06	493.01	491.44	1,948,492
2026-05-22	499.11	504.26	497.32	498.54	496.95	1,959,481
2026-05-21	496.00	501.38	490.07	499.62	498.03	2,474,914
2026-05-20	493.50	499.70	490.80	498.04	496.45	3,615,733
2026-05-19	507.56	512.90	498.50	499.70	498.11	3,378,299
2026-05-18	491.49	506.23	490.95	505.79	504.18	4,076,649
2026-05-15	493.50	502.28	492.33	494.20	492.63	3,416,526
2026-05-14	491.28	494.50	488.01	489.94	488.38	2,584,949
2026-05-13	495.61	498.60	490.32	490.64	489.08	3,322,778
2026-05-12	500.61	506.31	499.75	499.81	498.22	3,296,342
2026-05-11	495.00	501.66	492.01	497.81	496.22	3,959,768
2026-05-08	500.13	500.41	491.73	495.48	493.90	4,143,614
2026-05-07	492.70	503.52	492.70	500.94	499.34	4,964,090
2026-05-06	499.14	500.74	489.73	491.89	490.32	4,363,279
2026-05-05	501.03	503.88	493.26	497.08	495.50	4,216,704
2026-05-04	495.00	507.29	493.88	504.74	503.13	4,419,876
2026-05-01	506.00	509.00	492.15	495.46	493.88	4,531,833
2026-04-30	504.50	514.15	498.96	502.92	501.32	5,975,051
2026-04-29	529.99	534.21	520.89	525.23	523.56	5,876,693
2026-04-28	512.25	517.00	507.24	507.62	506.00	3,892,549

← NewerPage 2 of 21 · 1,255 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.