Mastercard Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	379.29	380.12	361.00	361.00	352.52	2,614
2023-06-06	372.92	379.09	361.00	361.00	352.52	4,013
2023-06-05	372.50	373.29	361.00	361.00	352.52	2,788
2023-06-02	367.16	375.23	361.00	361.00	352.52	5,983
2023-06-01	367.16	369.93	361.00	361.00	352.52	801
2023-05-31	365.00	365.70	357.87	361.00	352.52	3,684
2023-05-30	376.28	376.37	361.00	361.00	352.52	2,059
2023-05-26	371.00	375.69	361.00	361.00	352.52	9,226
2023-05-25	368.49	370.70	361.00	361.00	352.52	1,680
2023-05-24	381.00	381.00	361.00	361.00	352.52	17,924
2023-05-23	382.00	382.03	361.00	361.00	352.52	2,389
2023-05-22	384.99	387.05	361.00	361.00	352.52	1,698
2023-05-19	391.99	392.00	361.00	361.00	352.52	855
2023-05-18	386.23	390.00	361.00	361.00	352.52	469
2023-05-17	380.24	386.79	361.00	361.00	352.52	15,871
2023-05-16	382.73	382.73	361.00	361.00	352.52	16,453
2023-05-15	381.87	382.94	361.00	361.00	352.52	1,971
2023-05-12	384.49	384.79	361.00	361.00	352.52	41,216
2023-05-11	382.21	385.04	361.00	361.00	352.52	1,655
2023-05-10	385.99	386.30	361.00	361.00	352.52	1,406
2023-05-09	384.01	385.64	361.00	361.00	352.52	206,189
2023-05-05	380.57	384.49	361.00	361.00	352.52	1,655
2023-05-04	374.50	375.92	361.00	361.00	352.52	1,886
2023-05-03	376.67	379.14	361.00	361.00	352.52	5,865
2023-05-02	377.77	379.86	361.00	361.00	352.52	658,443
2023-04-28	372.53	381.55	361.00	361.00	352.52	1,058
2023-04-27	369.13	374.13	361.00	361.00	352.52	92,161
2023-04-26	369.64	371.76	361.00	361.00	352.52	1,688
2023-04-25	373.87	373.87	361.00	361.00	352.52	1,666
2023-04-24	375.15	377.29	361.00	361.00	352.52	9,950
2023-04-21	375.72	376.95	361.00	361.00	352.52	143,735
2023-04-20	371.45	375.01	361.00	361.00	352.52	776
2023-04-19	373.00	373.11	361.00	361.00	352.52	60,312
2023-04-18	373.93	373.95	361.00	361.00	352.52	2,813
2023-04-17	373.36	373.91	361.00	361.00	352.52	16,863
2023-04-14	370.00	373.10	361.00	361.00	352.52	2,909
2023-04-13	363.87	368.41	361.00	361.00	352.52	3,904
2023-04-12	366.25	368.56	361.00	361.00	352.52	1,200
2023-04-11	363.29	363.94	360.14	361.00	352.52	113,144
2023-04-06	361.23	362.39	356.03	361.00	352.52	1,203
2023-04-05	363.48	364.50	361.00	361.00	352.52	1,122
2023-04-04	366.80	369.00	361.00	361.00	351.97	1,384
2023-04-03	362.61	365.00	361.00	361.00	351.97	1,190
2023-03-31	361.13	363.11	360.82	361.00	351.97	2,064
2023-03-30	361.74	362.08	358.29	361.00	351.97	705
2023-03-29	354.33	361.00	354.33	361.00	351.97	85,654
2023-03-28	354.62	361.00	352.87	361.00	351.97	2,838
2023-03-27	355.57	361.00	354.53	361.00	351.97	2,539
2023-03-24	351.40	361.00	347.00	361.00	351.97	2,841
2023-03-23	351.03	361.00	351.03	361.00	351.97	66,905
2023-03-22	354.57	361.00	352.74	361.00	351.97	485,385
2023-03-21	353.74	361.00	349.32	361.00	351.97	53,391
2023-03-20	348.00	361.00	348.00	361.00	351.97	2,327
2023-03-17	350.25	361.00	347.36	361.00	351.97	124,226
2023-03-16	347.26	361.00	341.22	361.00	351.97	11,262
2023-03-15	346.44	361.00	343.81	361.00	351.97	1,968
2023-03-14	350.94	361.00	350.11	361.00	351.97	2,838
2023-03-13	344.07	361.00	341.12	361.00	351.97	1,861
2023-03-10	359.25	361.00	345.50	361.00	351.97	38,668
2023-03-09	359.03	363.67	356.80	361.00	351.97	121,172

← NewerPage 15 of 21 · 1,242 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.