Mastercard Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 492.10 | 507.00 | 488.00 | 496.20 | 495.45 | 1,958 |
| 2026-07-29 | 491.70 | 498.30 | 490.50 | 497.90 | 497.14 | 684 |
| 2026-07-28 | 485.60 | 496.20 | 485.60 | 492.60 | 491.85 | 607 |
| 2026-07-27 | 470.90 | 486.50 | 470.90 | 486.40 | 485.66 | 576 |
| 2026-07-24 | 468.00 | 472.00 | 465.50 | 471.60 | 470.88 | 426 |
| 2026-07-23 | 467.40 | 467.40 | 461.40 | 464.20 | 463.49 | 165 |
← NewerPage 2 of 2 · 66 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-09 | 0.7739 USD |
| 2026-07-09 | 0.7739 USD |
| 2026-04-09 | 0.7739 USD |
| 2026-01-09 | 0.7739 USD |
| 2025-10-09 | 0.6760 USD |
| 2025-07-09 | 0.6760 USD |
| 2025-04-09 | 0.6760 USD |
| 2025-01-10 | 0.6760 USD |
| 2024-10-09 | 0.5871 USD |
| 2024-07-09 | 0.5871 USD |
| 2024-04-08 | 0.5871 USD |
| 2024-01-08 | 0.5871 USD |
| 2023-10-05 | 0.5070 USD |
| 2023-07-06 | 0.5070 USD |
| 2023-04-05 | 0.5070 USD |
| 2023-01-06 | 0.5070 USD |
| 2022-10-06 | 0.4359 USD |
| 2022-07-07 | 0.4359 USD |
| 2022-04-07 | 0.4359 USD |
| 2022-01-06 | 0.4359 USD |
| 2021-10-07 | 0.3914 USD |
| 2021-07-08 | 0.3914 USD |
| 2021-04-08 | 0.3914 USD |
| 2021-01-07 | 0.3914 USD |
| 2020-10-08 | 0.3558 USD |
| 2020-07-08 | 0.3558 USD |
| 2020-04-08 | 0.3558 USD |
| 2020-01-08 | 0.3558 USD |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.