Mastercard Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-21 | 453.95 | 457.66 | 361.00 | 361.00 | 354.29 | 2,331 |
| 2024-02-20 | 465.00 | 465.99 | 361.00 | 361.00 | 354.29 | 9,401 |
| 2024-02-16 | 471.28 | 474.17 | 361.00 | 361.00 | 354.29 | 306,201 |
| 2024-02-15 | 465.83 | 471.37 | 361.00 | 361.00 | 354.29 | 6,954 |
| 2024-02-14 | 461.97 | 463.83 | 361.00 | 361.00 | 354.29 | 7,138 |
| 2024-02-13 | 456.56 | 461.77 | 361.00 | 361.00 | 354.29 | 1,528 |
| 2024-02-12 | 458.71 | 459.29 | 361.00 | 361.00 | 354.29 | 3,233 |
| 2024-02-09 | 457.56 | 458.89 | 361.00 | 361.00 | 354.29 | 1,351 |
| 2024-02-08 | 460.67 | 461.08 | 361.00 | 361.00 | 354.29 | 1,788 |
| 2024-02-07 | 461.21 | 462.17 | 361.00 | 361.00 | 354.29 | 6,075 |
| 2024-02-06 | 456.07 | 459.01 | 361.00 | 361.00 | 354.29 | 2,300 |
| 2024-02-05 | 459.51 | 461.46 | 361.00 | 361.00 | 354.29 | 2,981 |
| 2024-02-02 | 463.14 | 463.87 | 361.00 | 361.00 | 354.29 | 2,564 |
| 2024-02-01 | 455.06 | 460.37 | 361.00 | 361.00 | 354.29 | 4,282 |
| 2024-01-31 | 446.89 | 462.40 | 361.00 | 361.00 | 354.29 | 4,050 |
| 2024-01-30 | 440.55 | 445.18 | 361.00 | 361.00 | 354.29 | 1,534 |
| 2024-01-29 | 439.89 | 439.89 | 361.00 | 361.00 | 354.29 | 1,528 |
| 2024-01-26 | 436.80 | 439.89 | 361.00 | 361.00 | 354.29 | 39,900 |
| 2024-01-25 | 435.72 | 438.51 | 361.00 | 361.00 | 354.29 | 5,566 |
| 2024-01-24 | 438.76 | 440.81 | 361.00 | 361.00 | 354.29 | 142,702 |
| 2024-01-23 | 439.75 | 440.50 | 361.00 | 361.00 | 354.29 | 343,641 |
| 2024-01-22 | 439.52 | 440.95 | 361.00 | 361.00 | 354.29 | 117,308 |
| 2024-01-19 | 430.56 | 435.85 | 361.00 | 361.00 | 354.29 | 290,511 |
| 2024-01-18 | 426.30 | 431.00 | 361.00 | 361.00 | 354.29 | 2,848 |
| 2024-01-17 | 428.30 | 430.37 | 361.00 | 361.00 | 354.29 | 1,609 |
| 2024-01-16 | 427.50 | 429.73 | 361.00 | 361.00 | 354.29 | 50,373 |
| 2024-01-15 | 361.00 | 361.00 | 361.00 | 361.00 | 354.29 | 27 |
| 2024-01-12 | 426.72 | 431.11 | 361.00 | 361.00 | 354.29 | 248,932 |
| 2024-01-11 | 430.50 | 431.30 | 361.00 | 361.00 | 354.29 | 1,329 |
| 2024-01-10 | 423.95 | 427.23 | 361.00 | 361.00 | 354.29 | 982 |
| 2024-01-09 | 419.97 | 423.20 | 361.00 | 361.00 | 354.29 | 1,271 |
| 2024-01-08 | 420.50 | 420.99 | 361.00 | 361.00 | 354.29 | 1,191 |
| 2024-01-05 | 420.49 | 422.36 | 361.00 | 361.00 | 353.64 | 1,062 |
| 2024-01-04 | 418.50 | 423.13 | 361.00 | 361.00 | 353.64 | 693,229 |
| 2024-01-03 | 421.20 | 421.60 | 361.00 | 361.00 | 353.64 | 2,960 |
| 2024-01-02 | 423.41 | 424.83 | 361.00 | 361.00 | 353.64 | 2,791 |
| 2023-12-29 | 427.48 | 428.38 | 361.00 | 361.00 | 353.64 | 486 |
| 2023-12-28 | 424.50 | 428.15 | 361.00 | 361.00 | 353.64 | 1,586 |
| 2023-12-27 | 423.80 | 424.72 | 361.00 | 361.00 | 353.64 | 1,482 |
| 2023-12-22 | 423.44 | 427.24 | 361.00 | 361.00 | 353.64 | 15,260 |
| 2023-12-21 | 419.50 | 423.49 | 361.00 | 361.00 | 353.64 | 192,464 |
| 2023-12-20 | 425.47 | 427.59 | 361.00 | 361.00 | 353.64 | 118,549 |
| 2023-12-19 | 424.05 | 426.65 | 361.00 | 361.00 | 353.64 | 3,786 |
| 2023-12-18 | 420.00 | 424.17 | 361.00 | 361.00 | 353.64 | 161,114 |
| 2023-12-15 | 413.00 | 419.23 | 361.00 | 361.00 | 353.64 | 4,582 |
| 2023-12-14 | 424.68 | 425.12 | 361.00 | 361.00 | 353.64 | 28,249 |
| 2023-12-13 | 421.69 | 424.65 | 361.00 | 361.00 | 353.64 | 3,410 |
| 2023-12-12 | 417.30 | 419.03 | 361.00 | 361.00 | 353.64 | 2,617 |
| 2023-12-11 | 412.43 | 416.21 | 361.00 | 361.00 | 353.64 | 2,165 |
| 2023-12-08 | 412.22 | 413.78 | 361.00 | 361.00 | 353.64 | 2,334 |
| 2023-12-07 | 408.99 | 413.58 | 361.00 | 361.00 | 353.64 | 2,195 |
| 2023-12-06 | 411.64 | 413.48 | 361.00 | 361.00 | 353.64 | 2,738 |
| 2023-12-05 | 408.06 | 408.06 | 361.00 | 361.00 | 353.64 | 4,219 |
| 2023-12-04 | 413.51 | 414.98 | 361.00 | 361.00 | 353.64 | 2,884 |
| 2023-12-01 | 412.89 | 416.60 | 361.00 | 361.00 | 353.64 | 1,664 |
| 2023-11-30 | 410.10 | 413.19 | 361.00 | 361.00 | 353.64 | 2,281 |
| 2023-11-29 | 411.40 | 412.04 | 361.00 | 361.00 | 353.64 | 894 |
| 2023-11-28 | 408.99 | 410.58 | 361.00 | 361.00 | 353.64 | 1,994 |
| 2023-11-27 | 411.19 | 412.87 | 361.00 | 361.00 | 353.64 | 2,454 |
| 2023-11-24 | 412.50 | 412.50 | 361.00 | 361.00 | 353.64 | 192,464 |
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.