Mastercard Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 500.76 | 509.05 | 500.76 | 506.43 | 504.82 | 2,531,468 |
| 2026-04-24 | 499.00 | 505.61 | 495.63 | 504.17 | 502.56 | 2,406,989 |
| 2026-04-23 | 507.37 | 509.65 | 498.37 | 502.38 | 500.78 | 2,724,324 |
| 2026-04-22 | 512.07 | 513.79 | 505.72 | 510.16 | 508.54 | 2,288,823 |
| 2026-04-21 | 516.93 | 523.11 | 510.17 | 511.35 | 509.72 | 3,445,129 |
| 2026-04-20 | 520.76 | 524.48 | 514.54 | 516.65 | 515.00 | 2,503,858 |
| 2026-04-17 | 521.50 | 527.47 | 518.74 | 521.30 | 519.64 | 3,617,601 |
| 2026-04-16 | 518.03 | 522.23 | 517.01 | 518.54 | 516.89 | 2,967,696 |
| 2026-04-15 | 516.00 | 522.44 | 513.20 | 519.96 | 518.30 | 2,911,234 |
| 2026-04-14 | 508.00 | 513.98 | 506.69 | 513.16 | 511.53 | 2,745,002 |
| 2026-04-13 | 496.23 | 508.87 | 495.00 | 508.58 | 506.96 | 3,318,068 |
| 2026-04-10 | 502.01 | 504.39 | 495.67 | 498.66 | 497.07 | 2,842,593 |
| 2026-04-09 | 504.46 | 506.67 | 497.76 | 503.57 | 501.97 | 3,301,927 |
| 2026-04-08 | 508.00 | 511.82 | 505.86 | 507.12 | 504.64 | 3,874,920 |
| 2026-04-07 | 498.29 | 502.60 | 495.67 | 498.28 | 495.84 | 3,593,150 |
| 2026-04-06 | 493.75 | 501.91 | 491.18 | 501.50 | 499.05 | 2,466,299 |
| 2026-04-02 | 488.13 | 499.88 | 487.75 | 493.44 | 491.02 | 2,926,020 |
| 2026-04-01 | 502.23 | 503.00 | 485.65 | 491.65 | 489.24 | 4,607,139 |
| 2026-03-31 | 500.00 | 501.41 | 490.58 | 499.66 | 497.21 | 4,417,888 |
| 2026-03-30 | 488.03 | 495.54 | 487.00 | 494.00 | 491.58 | 3,629,528 |
| 2026-03-27 | 499.45 | 500.05 | 480.50 | 484.24 | 481.87 | 3,963,656 |
| 2026-03-26 | 500.51 | 504.80 | 499.05 | 500.75 | 498.30 | 3,995,500 |
| 2026-03-25 | 501.29 | 506.25 | 494.56 | 502.76 | 500.30 | 2,422,194 |
| 2026-03-24 | 495.64 | 502.73 | 493.24 | 498.93 | 496.49 | 2,278,879 |
| 2026-03-23 | 506.05 | 507.04 | 500.38 | 500.38 | 497.93 | 2,986,060 |
| 2026-03-20 | 492.47 | 499.22 | 491.01 | 496.32 | 493.89 | 5,762,949 |
| 2026-03-19 | 490.52 | 497.08 | 487.31 | 491.14 | 488.74 | 3,284,588 |
| 2026-03-18 | 503.75 | 503.75 | 487.92 | 488.47 | 486.08 | 3,458,707 |
| 2026-03-17 | 510.55 | 516.96 | 506.50 | 506.58 | 504.10 | 2,834,283 |
| 2026-03-16 | 498.62 | 508.58 | 498.62 | 508.50 | 506.01 | 3,450,564 |
| 2026-03-13 | 496.56 | 501.86 | 495.40 | 497.99 | 495.55 | 2,809,315 |
| 2026-03-12 | 500.00 | 505.62 | 496.29 | 497.31 | 494.88 | 2,702,469 |
| 2026-03-11 | 513.08 | 515.31 | 502.72 | 504.00 | 501.53 | 2,874,472 |
| 2026-03-10 | 516.95 | 519.33 | 511.00 | 514.72 | 512.20 | 2,759,997 |
| 2026-03-09 | 516.27 | 520.89 | 509.11 | 517.72 | 515.19 | 3,546,721 |
| 2026-03-06 | 519.64 | 522.55 | 512.20 | 522.34 | 519.78 | 2,873,196 |
| 2026-03-05 | 521.10 | 525.32 | 512.75 | 524.66 | 522.09 | 3,883,390 |
| 2026-03-04 | 524.16 | 526.16 | 520.28 | 522.92 | 520.36 | 3,154,939 |
| 2026-03-03 | 513.61 | 526.80 | 513.00 | 524.32 | 521.75 | 4,199,725 |
| 2026-03-02 | 509.48 | 526.16 | 507.34 | 521.00 | 518.45 | 3,826,980 |
| 2026-02-27 | 509.47 | 518.76 | 506.75 | 517.21 | 514.68 | 5,121,285 |
| 2026-02-26 | 510.95 | 519.90 | 509.01 | 514.77 | 512.25 | 4,843,689 |
| 2026-02-25 | 502.82 | 510.54 | 502.42 | 509.39 | 506.90 | 4,139,074 |
| 2026-02-24 | 493.74 | 499.25 | 491.26 | 498.00 | 495.56 | 5,292,852 |
| 2026-02-23 | 520.47 | 522.72 | 490.00 | 496.03 | 493.60 | 6,312,346 |
| 2026-02-20 | 520.25 | 527.50 | 518.59 | 526.41 | 523.83 | 2,838,652 |
| 2026-02-19 | 524.81 | 526.53 | 516.05 | 520.26 | 517.71 | 3,009,722 |
| 2026-02-18 | 522.49 | 530.76 | 519.40 | 527.98 | 525.40 | 3,575,919 |
| 2026-02-17 | 515.00 | 525.86 | 515.00 | 521.93 | 519.38 | 3,177,954 |
| 2026-02-13 | 529.06 | 533.99 | 516.02 | 518.36 | 515.82 | 4,017,748 |
| 2026-02-12 | 539.93 | 543.00 | 527.15 | 527.46 | 524.88 | 3,466,526 |
| 2026-02-11 | 538.15 | 540.70 | 533.11 | 537.46 | 534.83 | 3,691,093 |
| 2026-02-10 | 536.27 | 547.00 | 535.00 | 540.39 | 537.74 | 2,222,686 |
| 2026-02-09 | 543.71 | 546.56 | 534.20 | 535.33 | 532.71 | 4,110,267 |
| 2026-02-06 | 553.07 | 556.79 | 539.80 | 548.74 | 546.05 | 3,779,745 |
| 2026-02-05 | 554.85 | 561.92 | 549.95 | 551.89 | 549.19 | 4,621,627 |
| 2026-02-04 | 549.73 | 556.60 | 541.01 | 553.52 | 550.81 | 4,448,326 |
| 2026-02-03 | 554.33 | 560.11 | 549.03 | 550.72 | 548.02 | 5,706,986 |
| 2026-02-02 | 540.99 | 557.12 | 540.95 | 555.37 | 552.65 | 4,603,302 |
| 2026-01-30 | 541.01 | 543.76 | 535.23 | 538.79 | 536.15 | 4,307,289 |
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.