Mastercard Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-08	359.94	361.33	357.97	361.00	351.97	259,545
2023-03-07	366.97	368.82	360.19	361.00	351.97	1,688
2023-03-06	361.82	368.42	361.00	361.00	351.97	63,129
2023-03-03	358.12	361.00	357.10	361.00	351.97	1,797
2023-03-02	353.50	361.00	352.01	361.00	351.97	33,952
2023-03-01	354.41	361.00	349.61	361.00	351.97	6,157
2023-02-28	355.17	361.00	354.42	361.00	351.97	4,404
2023-02-27	355.60	361.00	355.25	361.00	351.97	1,551
2023-02-24	355.53	361.00	349.76	361.00	351.97	12,909
2023-02-23	357.74	361.00	352.38	361.00	351.97	1,665
2023-02-22	355.96	361.00	353.84	361.00	351.97	98,070
2023-02-21	361.13	361.85	356.03	361.00	351.97	89,453
2023-02-17	367.55	367.55	359.87	361.00	351.97	1,525
2023-02-16	364.90	372.62	361.00	361.00	351.97	9,681
2023-02-15	369.96	369.96	361.00	361.00	351.97	66,134
2023-02-14	370.83	373.10	361.00	361.00	351.97	16,866
2023-02-13	368.56	370.98	361.00	361.00	351.97	111,789
2023-02-10	369.64	369.64	361.00	361.00	351.97	609
2023-02-09	370.35	374.21	361.00	361.00	351.97	69,011
2023-02-08	373.17	375.34	361.00	361.00	351.97	71,161
2023-02-07	371.99	373.89	361.00	361.00	351.97	370
2023-02-06	370.00	373.89	361.00	361.00	351.97	1,711
2023-02-03	371.63	377.64	361.00	361.00	351.97	2,576
2023-02-02	379.52	380.00	361.00	361.00	351.97	7,023
2023-02-01	368.57	370.60	361.00	361.00	351.97	42,183
2023-01-31	369.99	372.04	361.00	361.00	351.97	3,967
2023-01-30	369.46	373.36	361.00	361.00	351.97	7,141
2023-01-27	376.99	380.06	361.00	361.00	351.97	2,456
2023-01-26	382.44	383.35	361.00	361.00	351.97	1,121
2023-01-25	375.10	380.23	361.00	361.00	351.97	1,789
2023-01-24	332.38	380.22	332.38	361.00	351.97	3,787
2023-01-23	376.74	381.08	361.00	361.00	351.97	1,650
2023-01-20	370.23	374.26	361.00	361.00	351.97	1,016
2023-01-19	368.92	368.92	361.00	361.00	351.97	22,241
2023-01-18	374.35	375.36	361.00	361.00	351.97	1,520
2023-01-17	374.98	378.24	361.00	361.00	351.97	14,831
2023-01-13	379.81	379.81	361.00	361.00	351.97	275,250
2023-01-12	377.86	380.40	361.00	361.00	351.97	712,247
2023-01-11	371.01	375.16	361.00	361.00	351.97	70,610
2023-01-10	370.97	370.97	361.00	361.00	351.97	11,560
2023-01-09	361.00	374.85	361.00	361.00	351.97	1,383
2023-01-06	357.31	363.82	357.31	362.50	353.43	611
2023-01-05	355.64	362.50	351.87	362.50	352.87	2,126
2023-01-04	351.43	362.50	351.39	362.50	352.87	791
2023-01-03	349.81	362.50	344.36	362.50	352.87	1,105
2022-12-30	345.99	362.50	344.56	362.50	352.87	436
2022-12-29	344.73	362.50	344.38	362.50	352.87	1,360
2022-12-28	346.52	362.50	345.68	362.50	352.87	910
2022-12-23	339.66	362.50	339.30	362.50	352.87	4,075
2022-12-22	344.19	362.50	336.65	362.50	352.87	1,436
2022-12-21	342.95	362.50	342.95	362.50	352.87	1,307,277
2022-12-20	341.44	362.50	341.00	362.50	352.87	1,159
2022-12-19	345.84	362.50	340.47	362.50	352.87	2,736
2022-12-16	344.19	362.50	343.92	362.50	352.87	448
2022-12-15	351.42	362.50	342.80	362.50	352.87	112,252
2022-12-14	357.15	362.50	356.01	362.50	352.87	12,167
2022-12-13	368.75	369.24	356.66	362.50	352.87	8,883
2022-12-12	350.31	362.50	349.63	362.50	352.87	508
2022-12-09	349.43	362.50	347.69	362.50	352.87	793
2022-12-08	350.00	362.50	348.58	362.50	352.87	1,210

← NewerPage 16 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.