Mastercard Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	580.00	580.79	566.43	578.27	573.04	3,000,439
2025-05-09	567.45	569.58	564.60	568.64	563.50	1,528,128
2025-05-08	569.45	573.87	567.00	567.12	561.99	2,004,336
2025-05-07	559.27	567.23	558.49	566.33	561.21	2,493,897
2025-05-06	556.48	565.74	556.10	558.99	553.94	2,341,849
2025-05-05	557.81	564.55	555.85	561.12	556.05	2,131,042
2025-05-02	555.63	562.38	554.99	559.39	554.33	2,632,713
2025-05-01	550.00	552.83	539.73	546.63	541.69	2,839,922
2025-04-30	538.53	549.07	529.56	548.06	543.11	3,783,491
2025-04-29	534.34	540.48	533.41	539.68	534.80	2,041,487
2025-04-28	536.03	537.76	530.50	534.49	529.66	1,735,531
2025-04-25	535.46	536.92	529.88	533.48	528.66	2,006,197
2025-04-24	528.69	536.04	525.27	535.46	530.62	2,209,317
2025-04-23	537.74	543.94	527.62	530.01	525.22	3,051,763
2025-04-22	515.62	528.80	512.75	527.33	522.56	2,384,004
2025-04-21	517.00	517.65	503.54	509.32	504.72	3,345,566
2025-04-17	510.95	523.98	509.13	517.33	512.65	3,329,846
2025-04-16	516.05	521.72	509.87	513.43	508.79	2,501,114
2025-04-15	513.40	521.29	513.38	517.38	512.70	2,211,036
2025-04-14	515.87	523.42	508.50	512.46	507.83	3,005,487
2025-04-11	498.26	515.91	495.91	509.75	505.14	3,736,473
2025-04-10	506.83	508.63	484.13	499.34	494.83	4,105,573
2025-04-09	470.11	518.51	470.00	515.43	510.77	4,698,444
2025-04-08	501.00	505.57	471.66	479.92	474.83	3,555,406
2025-04-07	478.50	502.20	465.59	485.52	480.37	6,009,467
2025-04-04	519.62	520.88	488.29	489.77	484.57	6,125,102
2025-04-03	528.42	539.99	527.00	530.55	524.92	3,443,480
2025-04-02	542.86	549.53	541.65	547.38	541.57	2,994,565
2025-04-01	546.80	551.15	544.00	548.51	542.69	2,714,883
2025-03-31	532.16	551.43	531.02	548.12	542.31	4,741,966
2025-03-28	554.23	558.59	540.09	540.61	534.88	2,656,767
2025-03-27	549.07	561.83	547.80	557.57	551.66	2,901,339
2025-03-26	547.14	551.03	545.12	549.07	543.25	2,681,705
2025-03-25	545.95	547.18	542.00	545.16	539.38	2,138,267
2025-03-24	539.35	545.46	538.24	543.67	537.90	2,758,837
2025-03-21	535.44	538.05	530.76	535.69	530.01	5,973,495
2025-03-20	533.60	540.49	532.55	536.38	530.69	2,598,700
2025-03-19	531.57	537.62	529.58	536.09	530.40	2,804,277
2025-03-18	532.34	532.59	525.51	530.19	524.57	2,363,387
2025-03-17	523.25	533.48	521.48	531.99	526.35	2,544,872
2025-03-14	522.60	528.41	520.95	527.64	522.04	2,369,655
2025-03-13	524.50	528.53	517.71	519.83	514.32	2,376,085
2025-03-12	530.51	532.71	519.26	524.64	519.07	2,810,986
2025-03-11	537.20	538.05	522.25	525.80	520.22	4,583,034
2025-03-10	538.15	548.56	532.02	537.12	531.42	3,893,378
2025-03-07	547.07	550.38	536.28	546.77	540.97	3,161,510
2025-03-06	548.50	555.68	544.69	549.82	543.99	3,133,333
2025-03-05	552.58	560.99	551.32	558.30	552.38	2,795,399
2025-03-04	570.46	573.20	552.01	555.07	549.18	3,318,100
2025-03-03	577.33	582.23	570.00	574.92	568.82	3,092,583
2025-02-28	567.30	576.43	564.00	576.31	570.20	3,205,380
2025-02-27	565.57	574.70	564.00	564.82	558.83	2,436,724
2025-02-26	562.59	566.68	559.60	561.27	555.32	2,027,993
2025-02-25	562.44	566.05	552.69	564.03	558.05	3,609,836
2025-02-24	558.43	561.46	556.79	559.00	553.07	1,752,627
2025-02-21	561.43	564.80	556.58	557.51	551.60	2,256,340
2025-02-20	568.15	568.50	559.04	563.28	557.31	2,181,938
2025-02-19	567.49	570.70	566.65	568.50	562.47	2,459,132
2025-02-18	564.90	568.63	561.52	568.61	562.58	2,064,246
2025-02-14	566.01	569.24	564.13	564.76	558.77	1,927,797

← NewerPage 7 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.