Mastercard Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-13 | 347.00 | 361.00 | 340.57 | 361.00 | 349.51 | 2,349 |
| 2021-12-10 | 347.00 | 361.00 | 345.17 | 361.00 | 349.51 | 2,932 |
| 2021-12-09 | 340.05 | 361.00 | 340.00 | 361.00 | 349.51 | 1,456 |
| 2021-12-08 | 339.23 | 361.00 | 336.22 | 361.00 | 349.51 | 3,949 |
| 2021-12-07 | 337.86 | 361.00 | 335.75 | 361.00 | 349.51 | 1,729 |
| 2021-12-06 | 324.75 | 361.00 | 321.83 | 361.00 | 349.51 | 5,147 |
| 2021-12-03 | 321.02 | 361.00 | 314.66 | 361.00 | 349.51 | 923 |
| 2021-12-02 | 309.59 | 361.00 | 307.60 | 361.00 | 349.51 | 5,231 |
| 2021-12-01 | 321.30 | 361.00 | 309.23 | 361.00 | 349.51 | 1,871 |
| 2021-11-30 | 320.00 | 361.00 | 310.84 | 361.00 | 349.51 | 3,685 |
| 2021-11-29 | 330.82 | 361.00 | 318.43 | 361.00 | 349.51 | 8,677 |
| 2021-11-26 | 320.01 | 361.00 | 319.35 | 361.00 | 349.51 | 37,005 |
| 2021-11-24 | 325.66 | 361.00 | 325.66 | 361.00 | 349.51 | 16,938 |
| 2021-11-23 | 324.96 | 361.00 | 321.92 | 361.00 | 349.51 | 1,084 |
| 2021-11-22 | 339.80 | 361.00 | 319.86 | 361.00 | 349.51 | 5,516 |
| 2021-11-19 | 344.43 | 361.00 | 341.26 | 361.00 | 349.51 | 827 |
| 2021-11-18 | 361.03 | 362.49 | 344.91 | 361.00 | 349.51 | 1,245 |
| 2021-11-17 | 369.56 | 369.56 | 351.80 | 361.00 | 349.51 | 128,896 |
| 2021-11-16 | 361.36 | 370.67 | 361.00 | 361.00 | 349.51 | 445,030 |
| 2021-11-15 | 363.28 | 370.88 | 361.00 | 361.00 | 349.51 | 7,128 |
| 2021-11-12 | 356.06 | 362.18 | 356.00 | 361.00 | 349.51 | 1,545 |
| 2021-11-11 | 358.38 | 361.00 | 353.10 | 361.00 | 349.51 | 1,234 |
| 2021-11-10 | 350.00 | 361.00 | 349.51 | 361.00 | 349.51 | 860 |
| 2021-11-09 | 349.67 | 361.00 | 339.70 | 361.00 | 349.51 | 1,079 |
| 2021-11-08 | 348.09 | 361.00 | 347.92 | 361.00 | 349.51 | 1,979 |
| 2021-11-05 | 342.03 | 361.00 | 341.01 | 361.00 | 349.51 | 4,409 |
| 2021-11-04 | 331.07 | 361.00 | 329.51 | 361.00 | 349.51 | 2,855 |
| 2021-11-03 | 328.48 | 361.00 | 323.99 | 361.00 | 349.51 | 28,745 |
| 2021-11-02 | 335.00 | 361.00 | 327.00 | 361.00 | 349.51 | 1,510 |
| 2021-11-01 | 336.01 | 361.00 | 334.00 | 361.00 | 349.51 | 1,674 |
| 2021-10-29 | 331.24 | 361.00 | 331.11 | 361.00 | 349.51 | 1,391 |
| 2021-10-28 | 346.00 | 361.00 | 328.99 | 361.00 | 349.51 | 2,015 |
| 2021-10-27 | 347.48 | 361.00 | 334.08 | 361.00 | 349.51 | 2,022 |
| 2021-10-26 | 363.38 | 367.30 | 357.19 | 361.00 | 349.51 | 1,559 |
| 2021-10-25 | 362.46 | 364.17 | 359.00 | 361.00 | 349.51 | 1,200 |
← NewerPage 21 of 21 · 1,235 trading days
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.