Mastercard Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 512.25 | 517.00 | 507.24 | 507.62 | 506.00 | 3,892,549 |
| 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 |
← NewerPage 3 of 3 · 127 trading days
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.