Mastercard Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 476.30 | 477.50 | 474.35 | 477.45 | 474.32 | 242 |
| 2025-11-10 | 478.30 | 479.65 | 476.00 | 477.25 | 474.12 | 271 |
| 2025-11-07 | 481.80 | 482.00 | 476.60 | 479.65 | 476.50 | 341 |
| 2025-11-06 | 480.10 | 480.55 | 477.65 | 477.65 | 474.52 | 107 |
| 2025-11-05 | 481.50 | 482.95 | 479.55 | 479.70 | 476.55 | 426 |
| 2025-11-04 | 470.00 | 481.00 | 469.70 | 481.00 | 477.85 | 866 |
| 2025-11-03 | 478.70 | 480.35 | 470.00 | 474.50 | 471.39 | 384 |
| 2025-10-31 | 478.40 | 479.45 | 471.85 | 479.45 | 476.31 | 970 |
| 2025-10-30 | 476.85 | 485.45 | 475.00 | 482.45 | 479.29 | 617 |
| 2025-10-29 | 489.95 | 489.95 | 476.25 | 476.50 | 473.38 | 1,032 |
| 2025-10-28 | 491.35 | 491.35 | 487.50 | 488.30 | 485.10 | 151 |
| 2025-10-27 | 497.85 | 497.85 | 488.00 | 492.60 | 489.37 | 715 |
| 2025-10-24 | 496.95 | 498.70 | 493.45 | 495.30 | 492.05 | 290 |
| 2025-10-23 | 493.90 | 495.30 | 492.70 | 494.80 | 491.56 | 350 |
← NewerPage 5 of 5 · 254 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.