Mastercard Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-20 | 459.44 | 463.22 | 361.00 | 361.00 | 354.94 | 2,366 |
| 2024-05-17 | 460.47 | 461.64 | 361.00 | 361.00 | 354.94 | 1,708 |
| 2024-05-16 | 461.00 | 464.86 | 361.00 | 361.00 | 354.94 | 2,888 |
| 2024-05-15 | 454.27 | 458.52 | 361.00 | 361.00 | 354.94 | 2,652 |
| 2024-05-14 | 458.30 | 458.99 | 361.00 | 361.00 | 354.94 | 3,188 |
| 2024-05-13 | 457.00 | 458.68 | 361.00 | 361.00 | 354.94 | 1,248 |
| 2024-05-10 | 455.49 | 459.27 | 361.00 | 361.00 | 354.94 | 51,386 |
| 2024-05-09 | 454.50 | 456.05 | 361.00 | 361.00 | 354.94 | 2,747 |
| 2024-05-08 | 453.22 | 456.24 | 361.00 | 361.00 | 354.94 | 2,289 |
| 2024-05-07 | 449.69 | 452.37 | 361.00 | 361.00 | 354.94 | 2,370 |
| 2024-05-03 | 444.21 | 445.50 | 361.00 | 361.00 | 354.94 | 1,770 |
| 2024-05-02 | 443.34 | 447.00 | 361.00 | 361.00 | 354.94 | 4,769 |
| 2024-05-01 | 451.20 | 451.20 | 361.00 | 361.00 | 354.94 | 202,108 |
| 2024-04-30 | 456.81 | 457.66 | 361.00 | 361.00 | 354.94 | 31,168 |
| 2024-04-29 | 465.50 | 465.50 | 361.00 | 361.00 | 354.94 | 2,095 |
| 2024-04-26 | 462.91 | 464.71 | 361.00 | 361.00 | 354.94 | 1,200 |
| 2024-04-25 | 460.00 | 463.92 | 361.00 | 361.00 | 354.94 | 3,374 |
| 2024-04-24 | 466.28 | 467.85 | 361.00 | 361.00 | 354.94 | 7,454 |
| 2024-04-23 | 457.66 | 462.77 | 361.00 | 361.00 | 354.94 | 2,113 |
| 2024-04-22 | 457.14 | 460.45 | 361.00 | 361.00 | 354.94 | 2,589 |
| 2024-04-19 | 458.67 | 459.97 | 361.00 | 361.00 | 354.94 | 2,995 |
| 2024-04-18 | 461.00 | 461.66 | 361.00 | 361.00 | 354.94 | 2,351 |
| 2024-04-17 | 462.88 | 463.72 | 361.00 | 361.00 | 354.94 | 3,056 |
| 2024-04-16 | 460.00 | 463.25 | 361.00 | 361.00 | 354.94 | 3,535 |
| 2024-04-15 | 465.92 | 471.24 | 361.00 | 361.00 | 354.94 | 4,445 |
| 2024-04-12 | 468.37 | 469.53 | 361.00 | 361.00 | 354.94 | 4,500 |
| 2024-04-11 | 469.10 | 469.90 | 361.00 | 361.00 | 354.94 | 2,914 |
| 2024-04-10 | 470.22 | 474.37 | 361.00 | 361.00 | 354.94 | 1,607 |
| 2024-04-09 | 477.97 | 479.21 | 361.00 | 361.00 | 354.94 | 2,291 |
| 2024-04-08 | 476.40 | 478.88 | 361.00 | 361.00 | 354.94 | 2,444 |
| 2024-04-05 | 473.32 | 479.20 | 361.00 | 361.00 | 354.29 | 3,468 |
| 2024-04-04 | 478.00 | 481.87 | 361.00 | 361.00 | 354.29 | 3,138 |
| 2024-04-03 | 479.10 | 483.01 | 361.00 | 361.00 | 354.29 | 377,321 |
| 2024-04-02 | 478.51 | 480.04 | 361.00 | 361.00 | 354.29 | 348,202 |
| 2024-03-28 | 478.21 | 481.77 | 361.00 | 361.00 | 354.29 | 4,621 |
| 2024-03-27 | 479.77 | 482.15 | 361.00 | 361.00 | 354.29 | 41,277 |
| 2024-03-26 | 477.95 | 480.00 | 361.00 | 361.00 | 354.29 | 5,290 |
| 2024-03-25 | 482.10 | 482.74 | 361.00 | 361.00 | 354.29 | 301,664 |
| 2024-03-22 | 489.52 | 489.52 | 361.00 | 361.00 | 354.29 | 4,362 |
| 2024-03-21 | 489.00 | 490.00 | 361.00 | 361.00 | 354.29 | 8,562 |
| 2024-03-20 | 484.61 | 489.94 | 361.00 | 361.00 | 354.29 | 2,998 |
| 2024-03-19 | 479.18 | 482.72 | 361.00 | 361.00 | 354.29 | 2,111 |
| 2024-03-18 | 477.82 | 480.88 | 361.00 | 361.00 | 354.29 | 5,289 |
| 2024-03-15 | 477.60 | 479.48 | 361.00 | 361.00 | 354.29 | 402,893 |
| 2024-03-14 | 477.00 | 481.85 | 361.00 | 361.00 | 354.29 | 47,625 |
| 2024-03-13 | 474.23 | 476.18 | 361.00 | 361.00 | 354.29 | 1,811 |
| 2024-03-12 | 470.59 | 474.29 | 361.00 | 361.00 | 354.29 | 2,326 |
| 2024-03-11 | 469.00 | 469.85 | 361.00 | 361.00 | 354.29 | 5,156 |
| 2024-03-08 | 467.57 | 471.18 | 361.00 | 361.00 | 354.29 | 9,937 |
| 2024-03-07 | 472.03 | 473.26 | 361.00 | 361.00 | 354.29 | 1,957 |
| 2024-03-06 | 466.75 | 473.62 | 361.00 | 361.00 | 354.29 | 3,014 |
| 2024-03-05 | 467.58 | 469.61 | 361.00 | 361.00 | 354.29 | 1,820 |
| 2024-03-04 | 475.25 | 477.26 | 361.00 | 361.00 | 354.29 | 2,588 |
| 2024-03-01 | 475.25 | 477.49 | 361.00 | 361.00 | 354.29 | 3,755 |
| 2024-02-29 | 480.00 | 480.00 | 361.00 | 361.00 | 354.29 | 2,109 |
| 2024-02-28 | 474.75 | 478.82 | 361.00 | 361.00 | 354.29 | 141,926 |
| 2024-02-27 | 474.51 | 474.88 | 361.00 | 361.00 | 354.29 | 2,806 |
| 2024-02-26 | 473.02 | 475.11 | 361.00 | 361.00 | 354.29 | 2,541 |
| 2024-02-23 | 471.82 | 475.05 | 361.00 | 361.00 | 354.29 | 1,138 |
| 2024-02-22 | 462.42 | 471.45 | 361.00 | 361.00 | 354.29 | 3,019 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-08 | 0.8700 USD |
| 2026-07-08 | 0.8700 USD |
| 2026-04-08 | 0.8700 USD |
| 2026-01-08 | 0.8700 USD |
| 2025-10-08 | 0.7600 USD |
| 2025-07-08 | 0.7600 USD |
| 2025-04-08 | 0.7600 USD |
| 2025-01-08 | 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.