Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← MA stock page

Mastercard Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-03550.00551.00540.36544.07540.593,175,505
2025-10-31548.89554.43543.53551.99548.463,567,142
2025-10-30551.56562.92545.64553.68550.144,284,723
2025-10-29561.63566.81551.23554.58551.043,763,384
2025-10-28573.08573.99565.45565.93562.322,916,366
2025-10-27575.72575.72566.48572.36568.702,980,955
2025-10-24577.24580.82573.08573.67570.011,839,794
2025-10-23574.36576.99571.67573.77570.112,187,513
2025-10-22571.05576.43568.58571.36567.711,820,634
2025-10-21562.16575.98560.77572.03568.382,722,423
2025-10-20561.70567.42553.79566.36562.742,046,523
← NewerPage 5 of 5 · 251 trading days

Stock splits

DateSplit (new : old)
2014-01-2210:1

Dividends

Ex-dateAmount
2026-10-090.8700 USD
2026-07-090.8700 USD
2026-04-090.8700 USD
2026-01-090.8700 USD
2025-10-090.7600 USD
2025-07-090.7600 USD
2025-04-090.7600 USD
2025-01-100.7600 USD
2024-10-090.6600 USD
2024-07-090.6600 USD
2024-04-080.6600 USD
2024-01-080.6600 USD
2023-10-050.5700 USD
2023-07-060.5700 USD
2023-04-050.5700 USD
2023-01-060.5700 USD
2022-10-060.4900 USD
2022-07-070.4900 USD
2022-04-070.4900 USD
2022-01-060.4900 USD
2021-10-070.4400 USD
2021-07-080.4400 USD
2021-04-080.4400 USD
2021-01-070.4400 USD
2020-10-080.4000 USD
2020-07-080.4000 USD
2020-04-080.4000 USD
2020-01-080.4000 USD
2019-10-080.3300 USD
2019-07-080.3300 USD
2019-04-080.3300 USD
2019-01-080.3300 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.