Mastercard Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	347.53	362.50	341.86	362.50	352.87	325,477
2022-12-06	353.82	362.50	345.66	362.50	352.87	2,018
2022-12-05	357.02	362.50	354.91	362.50	352.87	664
2022-12-02	357.45	362.50	356.52	362.50	352.87	1,093
2022-12-01	357.99	362.50	354.49	362.50	352.87	824
2022-11-30	342.85	362.50	342.67	362.50	352.87	1,221
2022-11-29	342.96	362.50	341.07	362.50	352.87	298
2022-11-28	346.68	362.50	344.15	362.50	352.87	1,189
2022-11-25	348.46	362.50	347.00	362.50	352.87	11,621
2022-11-23	344.63	362.50	344.63	362.50	352.87	595
2022-11-22	338.25	362.50	337.90	362.50	352.87	462,220
2022-11-21	343.00	362.50	337.62	362.50	352.87	451
2022-11-18	345.68	362.50	341.41	362.50	352.87	887
2022-11-17	338.25	362.50	337.20	362.50	352.87	545
2022-11-16	343.51	362.50	340.89	362.50	352.87	234,972
2022-11-15	346.59	362.50	339.88	362.50	352.87	777
2022-11-14	336.38	362.50	335.95	362.50	352.87	782
2022-11-11	339.36	362.50	336.87	362.50	352.87	677
2022-11-10	333.00	362.50	329.34	362.50	352.87	1,159
2022-11-09	322.28	362.50	316.05	362.50	352.87	523
2022-11-08	326.23	362.50	323.66	362.50	352.87	904
2022-11-07	322.45	362.50	318.39	362.50	352.87	594
2022-11-04	313.84	362.50	313.84	362.50	352.87	615
2022-11-03	319.82	362.50	309.95	362.50	352.87	16,967
2022-11-02	331.42	362.50	325.86	362.50	352.87	102,979
2022-11-01	331.97	362.50	327.74	362.50	352.87	539
2022-10-31	328.31	362.50	324.34	362.50	352.87	600
2022-10-28	319.00	362.50	319.00	362.50	352.87	706
2022-10-27	319.51	362.50	314.65	362.50	352.87	222,788
2022-10-26	311.41	362.50	311.41	362.50	352.87	427,626
2022-10-25	306.50	362.50	305.60	362.50	352.87	235,065
2022-10-24	304.70	362.50	300.93	362.50	352.87	359
2022-10-21	296.28	362.50	294.23	362.50	352.87	106,785
2022-10-20	297.75	362.50	296.20	362.50	352.87	421
2022-10-19	295.79	362.50	294.76	362.50	352.87	1,414
2022-10-18	295.04	362.50	295.04	362.50	352.87	3,775
2022-10-17	288.69	362.50	288.69	362.50	352.87	22,921
2022-10-14	296.71	362.50	289.34	362.50	352.87	61,717
2022-10-13	277.26	362.50	277.04	362.50	352.87	3,131
2022-10-12	286.54	362.50	283.96	362.50	352.87	21,841
2022-10-11	291.78	362.50	285.96	362.50	352.87	2,953
2022-10-10	297.04	362.50	290.33	362.50	352.87	2,149
2022-10-07	296.66	362.50	293.33	362.50	352.87	23,069
2022-10-06	302.58	362.50	300.68	362.50	352.87	1,755
2022-10-05	297.98	362.50	297.98	362.50	352.40	1,719
2022-10-04	296.94	362.50	295.99	362.50	352.40	1,544
2022-10-03	284.34	362.50	284.34	362.50	352.40	1,038
2022-09-30	286.86	362.50	286.50	362.50	352.40	1,485
2022-09-29	289.27	362.50	285.42	362.50	352.40	1,670
2022-09-28	285.11	362.50	281.76	362.50	352.40	3,230
2022-09-27	290.11	362.50	285.12	362.50	352.40	30,083
2022-09-26	290.05	362.50	289.21	362.50	352.40	768
2022-09-23	298.36	362.50	291.39	362.50	352.40	365,483
2022-09-22	304.50	362.50	297.74	362.50	352.40	291,695
2022-09-21	313.27	362.50	307.91	362.50	352.40	20,291
2022-09-20	311.16	362.50	309.57	362.50	352.40	2,958
2022-09-16	313.47	362.50	309.50	362.50	352.40	5,407
2022-09-15	323.59	362.50	317.70	362.50	352.40	3,439
2022-09-14	327.04	362.50	323.77	362.50	352.40	2,743
2022-09-13	330.00	362.50	328.90	362.50	352.40	782

← NewerPage 17 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.