Mastercard Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	368.69	374.22	366.50	370.00	359.59	4,781,145
2022-01-05	374.00	382.50	372.51	373.90	362.90	5,976,597
2022-01-04	371.99	382.40	371.65	375.39	364.35	6,854,546
2022-01-03	359.79	372.32	359.25	370.95	360.04	4,714,310
2021-12-31	357.95	363.38	356.78	359.32	348.75	1,983,997
2021-12-30	362.00	364.65	359.11	360.99	350.37	1,557,977
2021-12-29	361.78	363.15	360.19	361.29	350.66	1,535,298
2021-12-28	358.79	364.14	358.41	360.78	350.17	1,920,249
2021-12-27	360.00	361.08	355.60	360.31	349.71	2,679,603
2021-12-23	357.54	362.47	355.00	360.58	349.97	2,626,991
2021-12-22	346.58	358.62	346.58	357.48	346.96	3,456,400
2021-12-21	340.33	352.00	339.37	350.74	340.42	3,105,438
2021-12-20	341.24	343.53	336.23	337.02	327.10	5,013,898
2021-12-17	349.19	352.79	344.12	349.31	339.03	5,898,831
2021-12-16	351.70	353.77	345.12	352.92	342.54	5,369,922
2021-12-15	340.00	346.59	335.53	346.35	336.16	4,918,678
2021-12-14	345.32	348.21	337.86	340.55	330.53	4,518,478
2021-12-13	349.19	349.53	340.33	345.31	335.15	4,358,322
2021-12-10	347.00	350.25	344.83	349.92	339.62	3,405,910
2021-12-09	340.05	346.53	339.01	344.52	334.38	3,389,627
2021-12-08	339.23	344.03	334.10	342.34	332.27	4,226,942
2021-12-07	337.30	342.42	337.30	339.51	329.52	4,939,515
2021-12-06	324.75	336.76	322.00	333.33	323.52	6,054,959
2021-12-03	320.24	322.69	314.00	322.11	312.63	4,732,940
2021-12-02	309.59	322.20	308.99	320.20	310.78	6,717,594
2021-12-01	320.78	322.02	306.00	306.28	297.27	8,014,842
2021-11-30	318.00	320.76	310.11	314.92	305.65	10,237,560
2021-11-29	330.01	331.82	318.25	323.01	313.51	6,362,190
2021-11-26	321.59	326.87	319.00	324.17	314.63	6,613,928
2021-11-24	326.95	340.36	325.02	340.00	330.00	6,414,372
2021-11-23	324.96	329.69	321.69	329.00	319.32	7,118,598
2021-11-22	339.80	341.48	319.76	321.30	311.85	11,380,660
2021-11-19	346.00	346.65	339.13	339.72	329.72	6,957,896
2021-11-18	360.73	362.48	344.58	348.22	337.97	6,534,921
2021-11-17	359.58	368.00	351.22	359.17	348.60	11,727,270
2021-11-16	364.77	371.07	362.00	369.56	358.69	4,969,009
2021-11-15	365.14	371.13	360.66	361.36	350.73	4,693,196
2021-11-12	356.06	363.84	355.93	363.50	352.81	4,724,205
2021-11-11	358.38	359.64	352.57	354.34	343.91	4,472,150
2021-11-10	350.10	359.62	349.50	357.94	347.41	6,337,083
2021-11-09	350.00	350.20	339.65	344.65	334.51	4,248,134
2021-11-08	348.01	353.15	347.66	349.67	339.38	3,862,207
2021-11-05	342.44	350.16	341.00	348.79	338.53	7,201,499
2021-11-04	331.07	338.63	329.33	335.43	325.56	4,819,487
2021-11-03	328.50	329.58	323.34	329.43	319.74	3,952,521
2021-11-02	335.13	335.77	326.70	328.48	318.82	5,375,305
2021-11-01	335.25	340.90	332.88	334.05	324.22	5,126,224
2021-10-29	331.24	338.15	331.11	335.52	325.65	5,843,696
2021-10-28	344.17	350.49	328.87	333.03	323.23	9,505,096
2021-10-27	348.00	351.12	333.80	335.72	325.84	9,652,748
2021-10-26	363.38	367.35	356.81	357.32	346.81	3,320,059
2021-10-25	362.46	364.30	358.79	360.86	350.24	2,447,944
2021-10-22	356.68	361.64	354.90	358.67	348.12	2,774,374
2021-10-21	354.60	356.38	347.27	356.21	345.73	2,516,486
2021-10-20	361.70	362.49	356.00	356.77	346.27	2,796,212
2021-10-19	358.40	362.29	357.61	362.10	351.45	2,835,441
2021-10-18	353.96	359.94	350.23	358.44	347.89	3,280,888
2021-10-15	349.00	356.61	347.74	356.00	345.53	4,053,607
2021-10-14	343.84	345.81	340.83	344.58	334.44	4,085,934
2021-10-13	346.25	349.50	336.98	342.35	332.28	3,755,921

← NewerPage 21 of 79 · 4,730 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.