Mastercard Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	619.36	622.49	613.32	617.42	617.42	3,428,200
2026-10-15	610.00	619.80	607.06	616.32	616.32	4,243,000
2026-10-14	605.50	606.61	600.65	603.24	603.24	3,240,500
2026-10-13	599.69	605.60	597.13	604.80	604.80	3,710,300
2026-10-12	592.86	598.95	590.21	595.09	595.09	2,906,100
2026-10-09	574.11	591.28	574.00	589.14	589.14	2,423,500
2026-10-08	568.49	581.59	568.49	574.76	573.89	3,391,300
2026-10-07	567.49	573.71	567.00	570.06	569.20	1,862,700
2026-10-06	563.50	568.93	562.14	566.58	565.72	2,286,740
2026-10-05	552.04	565.87	551.15	564.59	563.74	2,405,139
2026-10-02	551.32	554.68	545.41	552.26	551.42	2,453,622
2026-10-01	551.00	557.20	546.12	550.00	549.17	2,893,776
2026-09-30	562.26	563.00	551.43	551.47	550.64	5,035,573
2026-09-29	564.00	566.99	561.30	563.58	562.73	2,901,498
2026-09-28	566.28	569.57	563.50	568.26	567.40	3,217,041
2026-09-25	567.08	568.78	562.29	567.65	566.79	2,373,095
2026-09-24	561.00	568.18	559.68	566.08	565.22	2,165,612
2026-09-23	555.78	565.75	554.00	559.92	559.07	2,879,115
2026-09-22	571.18	571.35	553.12	555.89	555.05	3,816,903
2026-09-21	567.11	569.39	562.36	567.65	566.79	2,572,663
2026-09-18	564.95	568.43	561.90	565.24	564.38	5,439,916

Page 1 of 1 · 21 trading days

Stock splits

Date	Split (new : old)
2014-01-22	10:1

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