Mastercard Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	361.00	361.00	361.00	361.00	353.64	5
2023-11-22	412.26	412.99	361.00	361.00	353.64	4,486
2023-11-21	403.00	410.38	361.00	361.00	353.64	7,554
2023-11-20	400.50	403.81	361.00	361.00	353.64	2,745
2023-11-17	399.00	400.87	361.00	361.00	353.64	2,407
2023-11-16	396.83	399.91	361.00	361.00	353.64	9,675
2023-11-15	397.65	399.19	361.00	361.00	353.64	427,113
2023-11-14	397.18	401.55	361.00	361.00	353.64	6,183
2023-11-13	394.35	395.52	361.00	361.00	353.64	2,858
2023-11-10	387.96	392.92	361.00	361.00	353.64	121,891
2023-11-09	390.05	391.36	361.00	361.00	353.64	104,394
2023-11-08	388.87	391.09	361.00	361.00	353.64	46,979
2023-11-07	386.00	389.56	361.00	361.00	353.64	4,912
2023-11-06	386.05	388.27	361.00	361.00	353.64	109,620
2023-11-03	385.00	388.47	361.00	361.00	353.64	2,370
2023-11-02	380.30	383.14	361.00	361.00	353.64	2,060
2023-11-01	378.67	380.33	361.00	361.00	353.64	1,352
2023-10-31	372.42	377.64	361.00	361.00	353.64	220,756
2023-10-30	367.68	372.04	361.00	361.00	353.64	2,089
2023-10-27	366.10	368.16	359.77	361.00	353.64	6,102
2023-10-26	370.96	376.04	361.00	361.00	353.64	6,935
2023-10-25	387.10	388.39	361.00	361.00	353.64	282,835
2023-10-24	386.00	389.08	361.00	361.00	353.64	55,490
2023-10-23	382.31	387.83	361.00	361.00	353.64	964
2023-10-20	387.87	389.85	361.00	361.00	353.64	2,680
2023-10-19	394.83	394.92	361.00	361.00	353.64	3,913
2023-10-18	399.11	401.40	361.00	361.00	353.64	3,073
2023-10-17	400.29	403.69	361.00	361.00	353.64	1,457
2023-10-16	400.24	404.57	361.00	361.00	353.64	1,089
2023-10-13	398.81	402.27	361.00	361.00	353.64	2,435
2023-10-12	403.80	405.10	361.00	361.00	353.64	1,149
2023-10-11	403.31	405.54	361.00	361.00	353.64	3,450
2023-10-10	395.99	402.78	361.00	361.00	353.64	502,961
2023-10-09	394.46	395.96	361.00	361.00	353.64	4,684
2023-10-06	393.79	400.76	361.00	361.00	353.64	45,279
2023-10-05	391.38	393.95	361.00	361.00	353.64	2,174
2023-10-04	391.88	393.44	361.00	361.00	353.08	1,593
2023-10-03	394.53	397.85	361.00	361.00	353.08	1,307
2023-10-02	393.60	396.15	361.00	361.00	353.08	1,460
2023-09-29	402.02	402.03	361.00	361.00	353.08	1,548
2023-09-28	396.84	401.23	361.00	361.00	353.08	2,578
2023-09-27	396.21	397.04	361.00	361.00	353.08	12,927
2023-09-26	402.49	402.49	361.00	361.00	353.08	725,307
2023-09-25	401.44	403.24	361.00	361.00	353.08	1,817
2023-09-22	404.39	406.70	361.00	361.00	353.08	2,997
2023-09-21	408.03	408.77	361.00	361.00	353.08	2,115
2023-09-20	413.53	415.75	361.00	361.00	353.08	69,743
2023-09-19	416.96	417.64	361.00	361.00	353.08	1,861
2023-09-18	413.93	417.81	361.00	361.00	353.08	2,365
2023-09-15	418.30	418.30	361.00	361.00	353.08	43,238
2023-09-14	418.30	418.30	361.00	361.00	353.08	2,153
2023-09-13	416.27	418.40	361.00	361.00	353.08	8,182
2023-09-12	416.57	417.74	361.00	361.00	353.08	4,977
2023-09-11	415.00	417.32	361.00	361.00	353.08	27,777
2023-09-08	415.00	416.26	361.00	361.00	353.08	1,173
2023-09-07	410.78	415.67	361.00	361.00	353.08	18,088
2023-09-06	410.41	411.40	361.00	361.00	353.08	1,928
2023-09-05	413.61	415.00	361.00	361.00	353.08	3,144
2023-09-04	361.00	361.00	361.00	361.00	353.08	48
2023-09-01	413.43	416.25	361.00	361.00	353.08	3,970

← NewerPage 13 of 21 · 1,235 trading daysOlder →

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.