Mastercard Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 428.40 | 428.40 | 418.00 | 420.70 | 419.34 | 579 |
| 2026-05-07 | 420.30 | 424.70 | 418.10 | 423.40 | 422.03 | 677 |
| 2026-05-06 | 421.30 | 425.60 | 420.00 | 420.20 | 418.84 | 1,721 |
| 2026-05-05 | 432.00 | 434.50 | 425.50 | 425.50 | 424.13 | 390 |
| 2026-05-04 | 424.20 | 431.00 | 422.90 | 430.10 | 428.71 | 679 |
| 2026-04-30 | 455.40 | 457.00 | 431.30 | 432.30 | 430.90 | 1,652 |
| 2026-04-29 | 443.00 | 456.30 | 442.70 | 449.40 | 447.95 | 1,278 |
| 2026-04-28 | 434.10 | 441.30 | 433.30 | 441.30 | 439.88 | 582 |
| 2026-04-27 | 429.40 | 432.30 | 427.70 | 432.30 | 430.90 | 749 |
| 2026-04-24 | 430.30 | 430.30 | 425.10 | 427.60 | 426.22 | 419 |
← NewerPage 3 of 3 · 130 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.