Mastercard Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	338.09	362.50	336.56	362.50	352.40	1,226
2022-09-09	330.54	362.50	330.54	362.50	352.40	549
2022-09-08	328.62	362.50	324.11	362.50	352.40	5,558
2022-09-07	324.08	362.50	322.13	362.50	352.40	372
2022-09-06	322.50	362.50	320.90	362.50	352.40	881
2022-09-02	329.41	362.50	323.34	362.50	352.40	1,208
2022-09-01	323.81	362.50	319.17	362.50	352.40	1,030
2022-08-31	328.29	362.50	325.63	362.50	352.40	1,336
2022-08-30	331.00	362.50	325.99	362.50	352.40	1,209
2022-08-26	345.05	362.50	335.01	362.50	352.40	146
2022-08-25	340.00	362.50	337.56	362.50	352.40	246
2022-08-24	340.18	362.50	338.98	362.50	352.40	741
2022-08-23	342.69	362.50	339.87	362.50	352.40	307
2022-08-22	350.00	362.50	345.82	362.50	352.40	2,153
2022-08-19	356.63	362.50	353.86	362.50	352.40	740
2022-08-18	354.32	362.50	353.97	362.50	352.40	203
2022-08-17	353.44	362.50	352.00	362.50	352.40	811
2022-08-16	353.10	362.50	353.10	362.50	352.40	1,031
2022-08-15	352.33	362.50	351.68	362.50	352.40	2,038
2022-08-12	354.74	362.50	350.78	362.50	352.40	1,424
2022-08-11	355.85	362.50	350.86	362.50	352.40	802
2022-08-10	354.34	362.50	351.94	362.50	352.40	2,060
2022-08-09	352.16	362.50	345.90	362.50	352.40	34,233
2022-08-08	359.00	362.50	350.25	362.50	352.40	5,266
2022-08-05	350.40	362.50	350.40	362.50	352.40	5,618
2022-08-04	354.67	362.50	350.40	362.50	352.40	1,475
2022-08-03	350.00	362.50	349.21	362.50	352.40	1,779
2022-08-02	347.08	362.50	343.89	362.50	352.40	605
2022-08-01	347.81	362.50	346.71	362.50	352.40	211
2022-07-29	351.76	362.50	350.84	362.50	352.40	447
2022-07-28	348.00	362.50	341.00	362.50	352.40	595
2022-07-27	343.01	362.50	331.90	362.50	352.40	1,692
2022-07-26	342.65	362.50	339.99	362.50	352.40	1,467
2022-07-25	344.45	362.50	342.76	362.50	352.40	3,098
2022-07-22	348.88	362.50	340.43	362.50	352.40	4,802
2022-07-21	341.87	362.50	340.54	362.50	352.40	308
2022-07-20	340.00	362.50	337.81	362.50	352.40	465
2022-07-19	331.78	362.50	331.78	362.50	352.40	157
2022-07-18	335.50	362.50	332.59	362.50	352.40	1,296
2022-07-15	325.03	362.50	325.03	362.50	352.40	5,118
2022-07-14	316.16	362.50	316.16	362.50	352.40	529
2022-07-13	322.86	362.50	314.04	362.50	352.40	285,438
2022-07-12	324.19	362.50	320.21	362.50	352.40	299,920
2022-07-11	323.06	362.50	319.38	362.50	352.40	4,368
2022-07-08	322.78	362.50	320.07	362.50	352.40	874
2022-07-07	322.35	362.50	319.62	362.50	352.40	945
2022-07-06	318.01	362.50	316.19	362.50	351.92	2,537
2022-07-05	312.33	362.50	310.19	362.50	351.92	1,446
2022-07-01	315.48	362.50	311.83	362.50	351.92	674
2022-06-30	315.30	362.50	310.14	362.50	351.92	1,164
2022-06-29	318.29	362.50	318.29	362.50	351.92	364,396
2022-06-28	328.83	362.50	320.25	362.50	351.92	388,162
2022-06-27	331.97	362.50	327.56	362.50	351.92	941
2022-06-24	319.22	362.50	319.22	362.50	351.92	1,563
2022-06-23	318.83	362.50	314.45	362.50	351.92	345
2022-06-22	314.32	362.50	312.50	362.50	351.92	372
2022-06-21	310.69	362.50	310.69	362.50	351.92	137,745
2022-06-17	308.78	362.50	304.50	362.50	351.92	67,669
2022-06-16	325.39	362.50	307.24	362.50	351.92	247,748
2022-06-15	327.41	362.50	322.18	362.50	351.92	2,505

← NewerPage 18 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.