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
2022-03-14329.10361.00327.60361.00349.991,108
2022-03-11330.97361.00324.70361.00349.99482
2022-03-10322.57361.00320.02361.00349.997,028
2022-03-09314.33361.00314.33361.00349.991,379
2022-03-08312.29361.00305.62361.00349.991,210
2022-03-07326.80361.00316.58361.00349.991,127
2022-03-04337.02361.00324.62361.00349.99443
2022-03-03347.63361.00340.99361.00349.991,334
2022-03-02342.96361.00339.19361.00349.99809
2022-03-01357.85361.00344.91361.00349.99368
2022-02-28362.19368.87357.65361.00349.991,612
2022-02-25367.22372.32361.00361.00349.992,264
2022-02-24361.23365.28341.28361.00349.9933,900
2022-02-23368.29371.97361.00361.00349.9958,858
2022-02-22365.00373.62361.00361.00349.991,605
2022-02-18374.51374.68361.00361.00349.991,449
2022-02-17383.16383.16361.00361.00349.992,982
2022-02-16379.18382.82361.00361.00349.99126,009
2022-02-15374.00382.73361.00361.00349.991,005
2022-02-14369.77377.15361.00361.00349.9911,909
2022-02-11377.61379.80361.00361.00349.991,256
2022-02-10381.60381.60361.00361.00349.999,022
2022-02-09374.37387.81361.00361.00349.9940,907
2022-02-08377.54379.10361.00361.00349.99931
2022-02-07382.20382.90361.00361.00349.99699
2022-02-04387.57388.80361.00361.00349.99499
2022-02-03388.32392.57361.00361.00349.99647
2022-02-02392.30398.33361.00361.00349.99410,251
2022-02-01386.60395.03361.00361.00349.991,049
2022-01-31382.51384.83361.00361.00349.99791,556
2022-01-28359.09373.80355.65361.00349.991,556
2022-01-27344.87361.00334.53361.00349.994,353
2022-01-26338.76361.00338.76361.00349.99268,240
2022-01-25344.50361.00333.60361.00349.991,310
2022-01-24342.10361.00330.55361.00349.992,110
2022-01-21364.04368.02359.38361.00349.994,254
2022-01-20361.83372.85359.36361.00349.993,658
2022-01-19366.08368.63359.79361.00349.991,762
2022-01-18372.14372.14361.00361.00349.99160,045
2022-01-14366.85373.98361.00361.00349.99615
2022-01-13366.25377.14361.00361.00349.991,211
2022-01-12368.94372.25361.00361.00349.99503
2022-01-11363.53366.13356.80361.00349.99251
2022-01-10372.96372.96349.34361.00349.991,460
2022-01-07370.00370.97361.00361.00349.99213,875
2022-01-06368.16374.10361.00361.00349.991,527
2022-01-05375.00382.31361.00361.00349.512,243
2022-01-04372.32381.64361.00361.00349.511,420
2021-12-31357.99362.73357.58361.00349.5191
2021-12-30361.29364.13359.99361.00349.51733
2021-12-29360.97363.00359.29361.00349.51923
2021-12-24360.58361.00360.58361.00349.5131,331
2021-12-23357.54362.43356.46361.00349.51422
2021-12-22346.58361.00346.12361.00349.51848
2021-12-21341.00361.00340.23361.00349.51569
2021-12-20349.10361.00336.52361.00349.51851
2021-12-17349.19361.00344.37361.00349.511,183
2021-12-16351.52361.00345.60361.00349.51908
2021-12-15340.00361.00335.59361.00349.511,835
2021-12-14345.32361.00337.86361.00349.5111,501
← NewerPage 20 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.