Mastercard Inc historical data

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

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

← NewerPage 4 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.