Mastercard Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	567.80	579.42	553.99	574.30	569.89	3,986
2025-07-30	562.49	565.76	556.14	562.21	557.89	852
2025-07-29	568.00	573.00	564.07	564.46	560.13	780
2025-07-28	567.01	571.51	566.29	567.38	563.02	1,745
2025-07-25	563.00	569.50	563.00	569.50	565.13	1,526
2025-07-24	563.29	567.64	561.20	565.22	560.88	2,112
2025-07-23	561.00	561.98	554.47	561.18	556.87	3,447
2025-07-22	558.94	560.30	555.00	558.41	554.12	3,113
2025-07-21	553.20	558.00	552.36	557.75	553.47	1,898
2025-07-18	555.39	557.13	551.24	552.27	548.03	2,028
2025-07-17	560.00	560.00	550.52	554.26	550.00	1,006
2025-07-16	546.30	558.00	546.30	553.50	549.25	526
2025-07-15	555.92	561.28	548.80	553.49	549.23	1,182
2025-07-14	545.00	559.33	545.00	554.68	550.42	2,297
2025-07-11	562.99	563.00	548.24	549.62	545.40	12,238
2025-07-10	561.99	566.23	561.43	564.49	560.15	2,329
2025-07-09	562.00	564.18	559.26	563.02	558.69	1,297
2025-07-08	565.12	566.95	561.44	561.44	557.13	2,027
2025-07-07	571.20	571.50	562.32	562.41	557.33	1,638
2025-07-03	562.00	569.38	560.00	567.57	562.45	892
2025-07-02	565.79	569.49	557.88	559.10	554.06	6,818
2025-07-01	559.88	565.87	556.46	565.31	560.21	2,587
2025-06-30	554.75	560.17	551.71	558.95	553.91	4,627
2025-06-27	547.34	556.66	544.90	553.36	548.37	1,995
2025-06-26	550.00	550.00	542.73	545.84	540.92	1,703
2025-06-25	558.31	558.36	549.86	549.86	544.90	1,275
2025-06-24	546.83	563.90	546.83	555.94	550.93	4,582
2025-06-23	525.30	538.42	525.30	538.29	533.43	4,275
2025-06-20	545.64	545.64	527.44	532.66	527.86	118,978
2025-06-18	570.51	571.01	542.91	551.42	546.45	2,465
2025-06-17	562.40	570.40	562.40	568.31	563.18	107,821
2025-06-16	571.99	575.00	562.46	569.70	564.56	2,056
2025-06-13	584.89	584.89	552.51	561.29	556.23	4,401
2025-06-12	586.00	590.63	581.00	587.30	582.00	768
2025-06-11	590.27	594.60	587.33	591.46	586.12	1,219
2025-06-10	586.00	589.09	583.28	588.83	583.52	2,037
2025-06-09	592.00	592.00	579.95	586.54	581.25	1,285
2025-06-06	586.96	591.22	586.08	588.58	583.27	827
2025-06-05	587.00	587.00	583.19	583.75	578.48	2,641
2025-06-04	582.16	586.71	582.15	585.05	579.77	920
2025-06-03	581.00	581.77	573.26	580.58	575.34	1,886
2025-06-02	580.51	581.85	574.80	578.62	573.40	1,137
2025-05-30	575.53	581.14	361.00	361.00	357.74	1,211
2025-05-29	580.25	583.00	361.00	361.00	357.74	1,122
2025-05-28	574.58	578.85	361.00	361.00	357.74	791
2025-05-27	569.99	574.42	361.00	361.00	357.74	1,796
2025-05-23	573.39	573.39	361.00	361.00	357.74	1,666
2025-05-22	569.65	572.08	361.00	361.00	357.74	866
2025-05-21	576.95	578.81	361.00	361.00	357.74	2,442
2025-05-20	582.50	584.17	361.00	361.00	357.74	668
2025-05-19	588.70	588.70	361.00	361.00	357.74	2,893
2025-05-16	582.00	584.15	361.00	361.00	357.74	1,018
2025-05-15	574.13	581.34	361.00	361.00	357.74	754
2025-05-14	579.71	579.71	361.00	361.00	357.74	761
2025-05-13	578.27	582.65	361.00	361.00	357.74	681
2025-05-12	572.81	580.53	361.00	361.00	357.74	837
2025-05-09	570.21	570.21	361.00	361.00	357.74	451
2025-05-08	570.00	573.75	361.00	361.00	357.74	1,474
2025-05-07	565.18	566.38	361.00	361.00	357.74	980
2025-05-06	562.34	565.27	361.00	361.00	357.74	948

← NewerPage 6 of 21 · 1,236 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.