Mastercard Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	548.89	554.43	543.53	551.99	548.46	3,567,142
2025-10-30	551.56	562.92	545.64	553.68	550.14	4,284,723
2025-10-29	561.63	566.81	551.23	554.58	551.04	3,763,384
2025-10-28	573.08	573.99	565.45	565.93	562.32	2,916,366
2025-10-27	575.72	575.72	566.48	572.36	568.70	2,980,955
2025-10-24	577.24	580.82	573.08	573.67	570.01	1,839,794
2025-10-23	574.36	576.99	571.67	573.77	570.11	2,187,513
2025-10-22	571.05	576.43	568.58	571.36	567.71	1,820,634
2025-10-21	562.16	575.98	560.77	572.03	568.38	2,722,423
2025-10-20	561.70	567.42	553.79	566.36	562.74	2,046,523
2025-10-17	552.49	562.80	552.01	560.97	557.39	2,756,782
2025-10-16	562.80	564.65	547.39	549.88	546.37	3,210,636
2025-10-15	564.30	568.69	559.40	562.81	559.22	2,262,667
2025-10-14	556.00	569.81	556.00	567.92	564.29	2,627,569
2025-10-13	558.00	565.00	553.01	559.24	555.67	2,996,710
2025-10-10	567.58	569.43	556.69	557.48	553.92	3,553,872
2025-10-09	577.24	579.40	562.51	564.55	560.94	2,580,117
2025-10-08	581.32	583.07	576.08	576.44	572.00	1,935,090
2025-10-07	578.99	586.08	578.91	579.84	575.38	2,120,731
2025-10-06	579.23	581.14	569.26	578.81	574.35	2,573,878
2025-10-03	576.43	583.22	576.43	580.45	575.98	2,332,024
2025-10-02	572.73	579.84	570.77	577.33	572.89	2,483,584
2025-10-01	565.68	575.47	565.01	573.77	569.35	3,685,088
2025-09-30	565.81	570.63	563.65	568.81	564.43	2,379,296
2025-09-29	566.00	569.32	562.51	568.14	563.77	2,615,759
2025-09-26	566.62	569.66	564.06	565.13	560.78	2,106,586
2025-09-25	565.00	572.39	564.57	567.30	562.93	2,700,615
2025-09-24	571.28	571.66	564.95	568.81	564.43	2,867,508
2025-09-23	585.45	586.86	568.25	569.97	565.58	3,223,404
2025-09-22	580.97	587.35	580.14	584.49	579.99	3,242,064
2025-09-19	588.62	588.87	581.51	584.16	579.66	6,745,326
2025-09-18	596.08	601.62	585.88	586.05	581.54	3,294,558
2025-09-17	587.71	598.89	587.44	598.63	594.02	2,931,112
2025-09-16	578.01	588.11	576.83	586.42	581.91	2,537,009
2025-09-15	582.73	586.50	581.50	582.96	578.47	2,222,681
2025-09-12	586.44	589.21	580.00	580.41	575.94	2,243,171
2025-09-11	580.88	589.97	580.01	588.73	584.20	2,407,151
2025-09-10	582.13	582.13	571.00	579.38	574.92	2,535,457
2025-09-09	583.54	591.18	583.30	584.00	579.50	2,266,030
2025-09-08	582.62	589.79	580.70	586.60	582.08	1,948,397
2025-09-05	595.47	598.58	579.03	584.22	579.72	2,432,345
2025-09-04	593.03	595.89	589.29	595.64	591.06	1,653,765
2025-09-03	591.83	594.00	588.96	593.28	588.71	1,959,467
2025-09-02	595.62	595.62	586.00	591.87	587.31	2,284,547
2025-08-29	592.00	596.83	590.26	595.29	590.71	2,111,298
2025-08-28	590.82	593.53	589.72	590.48	585.93	2,159,985
2025-08-27	591.21	594.62	589.82	590.66	586.11	1,480,977
2025-08-26	593.08	596.00	586.30	591.61	587.06	4,774,584
2025-08-25	597.82	599.05	592.86	593.21	588.64	1,984,330
2025-08-22	595.30	601.77	593.08	598.96	594.35	2,389,205
2025-08-21	589.04	592.21	583.93	591.92	587.36	2,349,322
2025-08-20	585.91	593.88	585.91	592.68	588.12	2,884,705
2025-08-19	584.41	590.57	584.22	585.51	581.00	2,334,494
2025-08-18	582.02	585.49	580.69	584.14	579.64	1,812,110
2025-08-15	585.00	589.56	581.11	581.70	577.22	2,263,870
2025-08-14	577.47	584.40	575.50	583.76	579.27	2,642,459
2025-08-13	577.33	580.27	574.04	577.90	573.45	2,352,973
2025-08-12	575.18	578.32	570.46	574.18	569.76	2,593,996
2025-08-11	575.00	576.59	569.44	573.59	569.17	2,116,712
2025-08-08	563.75	576.16	562.69	574.32	569.90	2,908,038

← NewerPage 5 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.