See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 3.82%
← 0R2Z.LSE stock page

Mastercard Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-06-14320.10362.50320.10362.50351.929,973
2022-06-13322.00362.50319.43362.50351.921,171
2022-06-10341.33362.50335.34362.50351.92350
2022-06-09362.50362.50355.04362.50351.921,752
2022-06-08364.02366.81360.98361.00350.47228,243
2022-06-07356.93362.01356.93361.00350.471,963
2022-06-06362.00367.99360.82361.00350.471,556
2022-06-01358.20364.46354.93361.00350.477,323
2022-05-31353.20361.00352.00361.00350.477,137
2022-05-27349.89361.00349.89361.00350.475,770
2022-05-26349.00361.00346.55361.00350.471,310
2022-05-25341.13361.00339.07361.00350.471,618
2022-05-24343.89361.00336.52361.00350.471,046
2022-05-23339.03361.00338.98361.00350.471,820
2022-05-20335.70361.00328.98361.00350.47299
2022-05-19329.98361.00324.47361.00350.472,443
2022-05-18333.62361.00333.55361.00350.47263
2022-05-17340.12361.00333.30361.00350.47551
2022-05-16328.54361.00325.49361.00350.471,075
2022-05-13328.71361.00325.06361.00350.4711,197
2022-05-12325.87361.00313.06361.00350.4769,937
2022-05-11324.26361.00319.52361.00350.474,257
2022-05-10332.31361.00323.55361.00350.476,015
2022-05-09347.12361.00325.32361.00350.4782,991
2022-05-06346.25361.00341.05361.00350.47568
2022-05-05368.52368.52353.29361.00350.4728,956
2022-05-04357.79364.87353.96361.00350.474,326
2022-05-03361.59361.73354.79361.00350.471,286
2022-04-29372.05377.14361.00361.00350.47216
2022-04-28369.13381.23361.00361.00350.472,952
2022-04-27344.11373.39344.11361.00350.4712,493
2022-04-26347.94361.00343.91361.00350.471,167
2022-04-25348.62361.00347.31361.00350.472,949
2022-04-22360.50361.39354.61361.00350.472,191
2022-04-21369.48374.25361.00361.00350.471,112
2022-04-20363.87371.54361.00361.00350.4714,465
2022-04-19356.80363.97356.80361.00350.4712,591
2022-04-14355.14362.70353.98361.00350.47111,551
2022-04-13344.41361.00343.89361.00350.475,230
2022-04-12347.37361.00346.54361.00350.47488,674
2022-04-11350.39361.00346.67361.00350.471,226
2022-04-08349.55361.00345.71361.00350.47840,579
2022-04-07351.18361.00346.09361.00350.472,143
2022-04-06356.02361.00350.27361.00349.991,942
2022-04-05362.54366.89361.00361.00349.992,476
2022-04-04364.25369.65361.00361.00349.99569
2022-04-01357.52367.66357.52361.00349.99979
2022-03-31359.58363.44359.43361.00349.995,229
2022-03-30364.01368.35360.95361.00349.991,393
2022-03-29350.49368.17350.49361.00349.9940,824
2022-03-28348.51361.00343.89361.00349.991,417
2022-03-25349.35361.00345.96361.00349.999,359
2022-03-24342.18361.00341.48361.00349.99441,894
2022-03-23349.53361.00341.97361.00349.999,857
2022-03-22346.78361.00346.78361.00349.991,322
2022-03-21346.02361.00343.30361.00349.992,409
2022-03-18346.44361.00343.91361.00349.99171,835
2022-03-17341.60361.00340.15361.00349.992,666
2022-03-16335.00361.00335.00361.00349.99136,794
2022-03-15332.42361.00330.89361.00349.991,182
← NewerPage 19 of 21 · 1,242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-10-080.8700 USD
2026-07-080.8700 USD
2026-04-080.8700 USD
2026-01-080.8700 USD
2025-10-080.7600 USD
2025-07-080.7600 USD
2025-04-080.7600 USD
2025-01-080.7600 USD
2024-10-090.6600 USD
2024-07-090.6600 USD
2024-04-080.6600 USD
2024-01-080.6600 USD
2023-10-050.5700 USD
2023-07-060.5700 USD
2023-04-050.5700 USD
2023-01-060.5700 USD
2022-10-060.4900 USD
2022-07-070.4900 USD
2022-04-070.4900 USD
2022-01-060.4900 USD
2021-10-070.4400 USD
2021-07-080.4400 USD
2021-04-080.4400 USD
2021-01-070.4400 USD
2020-10-080.4000 USD
2020-07-080.4000 USD
2020-04-080.4000 USD
2020-01-080.4000 USD
2019-10-080.3300 USD
2019-07-080.3300 USD
2019-04-080.3300 USD
2019-01-080.3300 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.