Mastercard Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 572.97 | 573.90 | 553.86 | 561.22 | 556.90 | 2,979,747 |
| 2025-08-06 | 568.99 | 570.36 | 563.97 | 569.13 | 564.75 | 2,245,248 |
| 2025-08-05 | 569.60 | 571.83 | 562.13 | 566.04 | 561.68 | 2,883,198 |
| 2025-08-04 | 564.29 | 569.92 | 562.50 | 569.81 | 565.42 | 2,984,728 |
| 2025-08-01 | 563.86 | 564.87 | 556.10 | 559.89 | 555.58 | 3,316,787 |
| 2025-07-31 | 568.57 | 579.44 | 562.51 | 566.47 | 562.11 | 4,568,343 |
| 2025-07-30 | 560.33 | 565.61 | 555.21 | 559.11 | 554.81 | 2,833,185 |
| 2025-07-29 | 570.03 | 573.00 | 563.00 | 563.32 | 558.98 | 2,394,238 |
| 2025-07-28 | 567.37 | 571.65 | 566.22 | 568.28 | 563.91 | 2,492,411 |
| 2025-07-25 | 564.36 | 569.96 | 563.85 | 568.22 | 563.85 | 1,513,639 |
| 2025-07-24 | 562.00 | 567.84 | 561.90 | 563.50 | 559.16 | 1,874,746 |
| 2025-07-23 | 557.01 | 562.49 | 554.50 | 562.09 | 557.76 | 2,180,805 |
| 2025-07-22 | 555.81 | 560.21 | 555.24 | 558.76 | 554.46 | 2,010,579 |
| 2025-07-21 | 553.40 | 558.08 | 552.04 | 554.65 | 550.38 | 2,194,542 |
| 2025-07-18 | 555.26 | 556.35 | 550.88 | 552.66 | 548.41 | 2,579,950 |
| 2025-07-17 | 552.98 | 557.38 | 550.51 | 555.61 | 551.33 | 2,722,063 |
| 2025-07-16 | 552.42 | 555.52 | 549.50 | 555.52 | 551.24 | 2,424,364 |
| 2025-07-15 | 553.11 | 554.86 | 548.65 | 550.36 | 546.12 | 2,449,394 |
| 2025-07-14 | 550.50 | 559.07 | 547.79 | 553.02 | 548.76 | 2,501,007 |
| 2025-07-11 | 559.82 | 560.82 | 545.85 | 550.18 | 545.95 | 3,221,829 |
| 2025-07-10 | 565.65 | 566.06 | 561.01 | 563.52 | 559.18 | 2,577,421 |
| 2025-07-09 | 562.00 | 565.42 | 559.25 | 565.11 | 560.76 | 2,454,368 |
| 2025-07-08 | 564.58 | 566.62 | 560.42 | 562.44 | 557.36 | 3,083,877 |
| 2025-07-07 | 570.67 | 570.75 | 560.35 | 565.12 | 560.01 | 2,478,445 |
| 2025-07-03 | 560.78 | 569.66 | 560.74 | 569.24 | 564.10 | 1,528,739 |
| 2025-07-02 | 562.94 | 565.99 | 557.39 | 561.52 | 556.44 | 2,502,361 |
| 2025-07-01 | 559.32 | 566.31 | 557.04 | 564.61 | 559.51 | 3,827,165 |
| 2025-06-30 | 552.50 | 562.63 | 551.90 | 561.94 | 556.86 | 5,054,848 |
| 2025-06-27 | 546.77 | 556.70 | 545.55 | 550.32 | 545.35 | 3,837,467 |
| 2025-06-26 | 545.53 | 548.91 | 542.07 | 545.81 | 540.88 | 3,764,311 |
| 2025-06-25 | 556.00 | 558.48 | 548.62 | 549.70 | 544.73 | 2,889,446 |
| 2025-06-24 | 557.18 | 564.12 | 552.49 | 557.53 | 552.49 | 4,503,190 |
| 2025-06-23 | 531.42 | 543.13 | 527.57 | 542.35 | 537.45 | 3,681,133 |
| 2025-06-20 | 536.94 | 538.34 | 527.33 | 532.97 | 528.15 | 8,203,040 |
| 2025-06-18 | 570.88 | 571.08 | 534.16 | 538.73 | 533.86 | 6,966,763 |
| 2025-06-17 | 564.72 | 571.29 | 564.00 | 569.45 | 564.30 | 2,246,568 |
| 2025-06-16 | 563.90 | 575.00 | 562.64 | 568.67 | 563.53 | 3,108,184 |
| 2025-06-13 | 572.86 | 575.24 | 552.51 | 562.03 | 556.95 | 5,905,376 |
| 2025-06-12 | 589.43 | 590.67 | 584.56 | 589.28 | 583.95 | 1,984,130 |
| 2025-06-11 | 590.32 | 594.71 | 587.60 | 590.74 | 585.40 | 2,238,225 |
| 2025-06-10 | 584.65 | 589.87 | 583.16 | 589.54 | 584.21 | 2,133,984 |
| 2025-06-09 | 588.74 | 590.00 | 580.00 | 584.33 | 579.05 | 1,936,070 |
| 2025-06-06 | 587.91 | 591.16 | 586.04 | 590.12 | 584.79 | 1,528,700 |
| 2025-06-05 | 586.31 | 586.69 | 582.63 | 585.44 | 580.15 | 1,480,192 |
| 2025-06-04 | 584.17 | 586.85 | 582.22 | 584.13 | 578.85 | 1,530,210 |
| 2025-06-03 | 579.87 | 582.53 | 573.44 | 581.97 | 576.71 | 2,116,891 |
| 2025-06-02 | 580.50 | 581.82 | 574.78 | 581.22 | 575.97 | 2,089,236 |
| 2025-05-30 | 576.78 | 585.60 | 576.51 | 585.60 | 580.31 | 4,581,210 |
| 2025-05-29 | 575.88 | 578.58 | 572.94 | 577.78 | 572.56 | 1,347,855 |
| 2025-05-28 | 574.58 | 578.84 | 572.94 | 575.92 | 570.71 | 1,702,931 |
| 2025-05-27 | 566.82 | 574.56 | 566.49 | 574.55 | 569.36 | 2,655,236 |
| 2025-05-23 | 564.49 | 567.55 | 562.51 | 563.58 | 558.49 | 1,948,806 |
| 2025-05-22 | 568.66 | 573.16 | 566.93 | 570.14 | 564.99 | 1,869,858 |
| 2025-05-21 | 576.46 | 579.00 | 567.10 | 569.54 | 564.39 | 2,505,290 |
| 2025-05-20 | 581.24 | 583.99 | 576.85 | 581.11 | 575.86 | 1,964,340 |
| 2025-05-19 | 581.02 | 588.45 | 580.48 | 586.41 | 581.11 | 1,875,629 |
| 2025-05-16 | 580.43 | 584.29 | 580.43 | 583.28 | 578.01 | 2,225,883 |
| 2025-05-15 | 574.13 | 583.04 | 573.65 | 582.20 | 576.94 | 2,034,253 |
| 2025-05-14 | 578.27 | 578.64 | 572.28 | 573.28 | 568.10 | 2,237,681 |
| 2025-05-13 | 578.00 | 582.86 | 575.80 | 576.59 | 571.38 | 2,370,233 |
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.