Mastercard Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 566.01 | 569.24 | 564.13 | 564.76 | 558.77 | 1,927,797 |
| 2025-02-13 | 565.60 | 567.39 | 561.47 | 566.31 | 560.30 | 1,709,499 |
| 2025-02-12 | 562.01 | 564.75 | 559.44 | 564.60 | 558.61 | 1,722,312 |
| 2025-02-11 | 564.99 | 566.43 | 559.22 | 564.70 | 558.71 | 1,847,808 |
| 2025-02-10 | 565.25 | 567.27 | 561.00 | 565.49 | 559.49 | 2,357,752 |
| 2025-02-07 | 568.06 | 570.05 | 561.78 | 562.75 | 556.78 | 2,008,409 |
| 2025-02-06 | 566.13 | 569.75 | 564.54 | 567.16 | 561.14 | 1,738,474 |
| 2025-02-05 | 561.35 | 566.87 | 559.80 | 566.29 | 560.28 | 2,404,997 |
| 2025-02-04 | 570.88 | 572.00 | 557.58 | 559.11 | 553.18 | 2,639,060 |
| 2025-02-03 | 552.64 | 565.00 | 551.07 | 563.95 | 557.97 | 3,195,610 |
| 2025-01-31 | 563.82 | 565.54 | 554.64 | 555.43 | 549.54 | 4,505,520 |
| 2025-01-30 | 555.00 | 576.94 | 554.53 | 566.01 | 560.01 | 6,005,206 |
| 2025-01-29 | 547.00 | 550.61 | 546.50 | 548.80 | 542.98 | 2,549,001 |
| 2025-01-28 | 546.54 | 551.55 | 542.66 | 547.36 | 541.55 | 2,727,798 |
| 2025-01-27 | 533.58 | 547.99 | 531.66 | 547.64 | 541.83 | 3,074,807 |
| 2025-01-24 | 532.99 | 536.06 | 532.15 | 533.49 | 527.83 | 2,473,012 |
| 2025-01-23 | 529.05 | 534.35 | 528.68 | 534.22 | 528.55 | 2,196,457 |
| 2025-01-22 | 528.00 | 530.30 | 525.67 | 527.18 | 521.59 | 2,037,643 |
| 2025-01-21 | 527.66 | 529.98 | 526.91 | 528.06 | 522.46 | 2,706,947 |
| 2025-01-17 | 524.58 | 528.13 | 521.01 | 524.70 | 519.13 | 2,374,798 |
| 2025-01-16 | 523.62 | 527.12 | 520.72 | 523.14 | 517.59 | 3,275,700 |
| 2025-01-15 | 515.57 | 523.77 | 513.73 | 522.35 | 516.81 | 3,025,066 |
| 2025-01-14 | 507.07 | 509.39 | 504.21 | 509.02 | 503.62 | 2,704,795 |
| 2025-01-13 | 501.00 | 506.15 | 499.92 | 504.91 | 499.55 | 2,885,549 |
| 2025-01-10 | 512.12 | 513.76 | 503.36 | 504.67 | 499.32 | 2,815,624 |
| 2025-01-08 | 512.04 | 517.45 | 511.53 | 516.40 | 510.15 | 2,456,715 |
| 2025-01-07 | 513.68 | 516.33 | 511.08 | 511.40 | 505.21 | 2,211,877 |
| 2025-01-06 | 520.97 | 521.36 | 511.01 | 511.93 | 505.74 | 2,920,787 |
| 2025-01-03 | 522.53 | 524.46 | 517.68 | 521.36 | 515.05 | 1,627,726 |
| 2025-01-02 | 529.19 | 530.56 | 517.66 | 522.40 | 516.08 | 2,818,795 |
| 2024-12-31 | 527.67 | 529.19 | 525.56 | 526.57 | 520.20 | 1,942,656 |
| 2024-12-30 | 527.00 | 528.57 | 521.33 | 525.55 | 519.19 | 2,101,731 |
| 2024-12-27 | 533.61 | 537.56 | 530.80 | 532.20 | 525.76 | 1,542,157 |
| 2024-12-26 | 533.63 | 537.70 | 532.92 | 536.15 | 529.66 | 1,109,713 |
| 2024-12-24 | 529.27 | 535.74 | 527.83 | 535.71 | 529.23 | 955,015 |
| 2024-12-23 | 525.83 | 529.40 | 521.13 | 528.96 | 522.56 | 2,270,286 |
| 2024-12-20 | 522.87 | 532.08 | 519.42 | 528.03 | 521.64 | 7,317,151 |
| 2024-12-19 | 524.16 | 529.22 | 522.20 | 523.28 | 516.95 | 3,050,813 |
| 2024-12-18 | 530.32 | 537.13 | 519.71 | 519.96 | 513.67 | 3,190,277 |
| 2024-12-17 | 529.40 | 531.78 | 524.87 | 531.01 | 524.59 | 4,056,007 |
| 2024-12-16 | 532.00 | 535.00 | 529.00 | 530.31 | 523.89 | 2,923,016 |
| 2024-12-13 | 534.17 | 534.68 | 528.91 | 529.00 | 522.60 | 1,608,196 |
| 2024-12-12 | 536.29 | 536.75 | 531.97 | 532.41 | 525.97 | 1,860,815 |
| 2024-12-11 | 529.19 | 535.89 | 527.27 | 534.45 | 527.98 | 2,181,241 |
| 2024-12-10 | 522.51 | 529.66 | 520.22 | 529.01 | 522.61 | 2,003,265 |
| 2024-12-09 | 529.02 | 531.59 | 521.88 | 522.82 | 516.50 | 2,942,047 |
| 2024-12-06 | 522.93 | 531.00 | 522.50 | 528.57 | 522.18 | 2,122,791 |
| 2024-12-05 | 524.60 | 527.47 | 522.17 | 524.77 | 518.42 | 2,538,695 |
| 2024-12-04 | 523.64 | 526.28 | 518.17 | 521.14 | 514.84 | 2,630,030 |
| 2024-12-03 | 534.67 | 534.82 | 525.96 | 526.18 | 519.81 | 2,319,746 |
| 2024-12-02 | 532.93 | 534.82 | 526.23 | 531.36 | 524.93 | 2,355,191 |
| 2024-11-29 | 533.01 | 535.77 | 530.03 | 532.94 | 526.49 | 1,760,566 |
| 2024-11-27 | 529.05 | 533.62 | 526.58 | 532.38 | 525.94 | 2,086,434 |
| 2024-11-26 | 527.90 | 530.65 | 525.06 | 528.48 | 522.09 | 2,326,797 |
| 2024-11-25 | 521.64 | 528.25 | 521.02 | 526.60 | 520.23 | 4,503,914 |
| 2024-11-22 | 516.93 | 521.71 | 516.18 | 520.86 | 514.56 | 3,130,470 |
| 2024-11-21 | 513.23 | 520.12 | 511.58 | 515.10 | 508.87 | 3,077,464 |
| 2024-11-20 | 521.53 | 522.50 | 511.00 | 512.54 | 506.34 | 2,409,527 |
| 2024-11-19 | 518.78 | 522.65 | 516.76 | 519.46 | 513.18 | 2,716,216 |
| 2024-11-18 | 518.59 | 523.49 | 517.00 | 521.63 | 515.32 | 2,493,483 |
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.