Mastercard Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 531.79 | 544.24 | 520.11 | 543.73 | 541.07 | 5,488,326 |
| 2026-01-28 | 521.96 | 523.83 | 518.27 | 521.37 | 518.82 | 5,483,042 |
| 2026-01-27 | 527.65 | 529.11 | 519.55 | 520.41 | 517.86 | 3,850,793 |
| 2026-01-26 | 526.71 | 530.39 | 522.65 | 527.36 | 524.78 | 4,839,678 |
| 2026-01-23 | 531.41 | 532.14 | 520.16 | 524.74 | 522.17 | 5,003,162 |
| 2026-01-22 | 529.92 | 533.19 | 523.81 | 532.86 | 530.25 | 5,114,892 |
| 2026-01-21 | 533.52 | 537.40 | 524.77 | 527.57 | 524.99 | 4,938,103 |
| 2026-01-20 | 530.60 | 536.41 | 528.51 | 531.74 | 529.14 | 4,098,689 |
| 2026-01-16 | 540.24 | 544.03 | 538.68 | 539.49 | 536.85 | 3,496,430 |
| 2026-01-15 | 548.52 | 549.88 | 539.00 | 542.65 | 539.99 | 4,005,601 |
| 2026-01-14 | 544.50 | 548.59 | 538.15 | 546.82 | 544.14 | 3,943,984 |
| 2026-01-13 | 558.95 | 558.95 | 533.70 | 544.99 | 542.32 | 8,721,606 |
| 2026-01-12 | 564.03 | 567.88 | 555.89 | 566.28 | 563.51 | 3,486,353 |
| 2026-01-09 | 578.11 | 581.31 | 575.34 | 575.54 | 572.72 | 2,221,204 |
| 2026-01-08 | 577.51 | 589.67 | 573.50 | 580.07 | 576.36 | 3,390,208 |
| 2026-01-07 | 579.27 | 585.28 | 577.62 | 579.92 | 576.22 | 3,654,081 |
| 2026-01-06 | 569.00 | 581.37 | 567.94 | 580.34 | 576.63 | 4,056,461 |
| 2026-01-05 | 559.62 | 576.26 | 558.45 | 568.57 | 564.94 | 2,865,206 |
| 2026-01-02 | 570.71 | 570.88 | 559.49 | 563.13 | 559.53 | 3,902,025 |
| 2025-12-31 | 576.56 | 577.98 | 570.62 | 570.88 | 567.23 | 1,736,797 |
| 2025-12-30 | 576.08 | 577.78 | 574.25 | 577.42 | 573.73 | 1,512,854 |
| 2025-12-29 | 579.60 | 581.99 | 577.41 | 577.90 | 574.21 | 1,274,987 |
| 2025-12-26 | 579.75 | 581.20 | 578.68 | 579.60 | 575.90 | 972,290 |
| 2025-12-24 | 577.25 | 582.29 | 577.00 | 579.45 | 575.75 | 1,058,898 |
| 2025-12-23 | 575.89 | 581.72 | 575.75 | 576.35 | 572.67 | 1,794,896 |
| 2025-12-22 | 572.23 | 579.45 | 571.00 | 575.70 | 572.02 | 2,500,224 |
| 2025-12-19 | 566.22 | 572.94 | 565.20 | 572.23 | 568.58 | 7,262,282 |
| 2025-12-18 | 565.00 | 569.13 | 563.04 | 566.21 | 562.59 | 2,259,001 |
| 2025-12-17 | 565.52 | 571.76 | 563.56 | 565.47 | 561.86 | 3,287,265 |
| 2025-12-16 | 570.70 | 571.00 | 562.48 | 566.02 | 562.40 | 2,748,858 |
| 2025-12-15 | 572.88 | 573.30 | 567.16 | 569.13 | 565.49 | 2,713,965 |
| 2025-12-12 | 566.00 | 573.71 | 565.89 | 571.93 | 568.28 | 3,515,429 |
| 2025-12-11 | 542.77 | 565.13 | 542.65 | 563.37 | 559.77 | 3,659,909 |
| 2025-12-10 | 538.09 | 544.95 | 537.50 | 538.86 | 535.42 | 3,023,598 |
| 2025-12-09 | 538.71 | 541.90 | 535.92 | 537.55 | 534.12 | 1,965,617 |
| 2025-12-08 | 546.72 | 547.33 | 537.39 | 540.44 | 536.99 | 2,453,795 |
| 2025-12-05 | 541.71 | 550.44 | 541.25 | 545.52 | 542.04 | 2,126,670 |
| 2025-12-04 | 557.03 | 559.00 | 539.56 | 542.31 | 538.85 | 2,878,836 |
| 2025-12-03 | 547.32 | 555.07 | 546.50 | 553.73 | 550.19 | 2,688,159 |
| 2025-12-02 | 547.28 | 554.75 | 541.04 | 545.91 | 542.42 | 3,076,100 |
| 2025-12-01 | 547.64 | 549.78 | 543.39 | 543.97 | 540.50 | 2,223,020 |
| 2025-11-28 | 548.13 | 551.40 | 545.42 | 550.53 | 547.01 | 1,254,800 |
| 2025-11-26 | 548.48 | 548.67 | 544.17 | 544.93 | 541.45 | 2,185,287 |
| 2025-11-25 | 541.50 | 550.40 | 539.00 | 546.47 | 542.98 | 3,132,873 |
| 2025-11-24 | 543.44 | 544.04 | 535.11 | 537.85 | 534.41 | 5,940,957 |
| 2025-11-21 | 532.54 | 544.41 | 531.67 | 540.40 | 536.95 | 3,807,738 |
| 2025-11-20 | 533.29 | 538.46 | 527.18 | 527.88 | 524.51 | 3,240,296 |
| 2025-11-19 | 528.15 | 531.00 | 524.98 | 530.36 | 526.97 | 2,723,056 |
| 2025-11-18 | 533.56 | 536.00 | 524.70 | 527.58 | 524.21 | 3,594,931 |
| 2025-11-17 | 546.00 | 549.32 | 536.21 | 536.85 | 533.42 | 2,558,171 |
| 2025-11-14 | 556.04 | 557.00 | 544.05 | 545.73 | 542.24 | 2,567,913 |
| 2025-11-13 | 559.88 | 563.60 | 554.86 | 555.57 | 552.02 | 2,031,717 |
| 2025-11-12 | 560.00 | 565.91 | 558.41 | 561.23 | 557.65 | 1,761,575 |
| 2025-11-11 | 553.00 | 558.53 | 548.01 | 558.35 | 554.78 | 1,832,614 |
| 2025-11-10 | 552.28 | 554.70 | 548.58 | 552.96 | 549.43 | 1,978,473 |
| 2025-11-07 | 553.80 | 558.67 | 550.67 | 551.97 | 548.44 | 2,510,503 |
| 2025-11-06 | 550.18 | 555.00 | 547.86 | 553.28 | 549.75 | 2,593,939 |
| 2025-11-05 | 553.00 | 556.33 | 549.37 | 553.31 | 549.78 | 2,198,566 |
| 2025-11-04 | 544.83 | 554.03 | 542.48 | 552.75 | 549.22 | 2,653,934 |
| 2025-11-03 | 550.00 | 551.00 | 540.36 | 544.07 | 540.59 | 3,175,505 |
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.