Mastercard Inc historical data

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

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

← NewerPage 3 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.