Mastercard Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 552.99 | 561.62 | 361.00 | 361.00 | 357.74 | 896 |
| 2025-05-01 | 555.00 | 555.00 | 361.00 | 361.00 | 357.74 | 1,949 |
| 2025-04-30 | 535.36 | 544.72 | 361.00 | 361.00 | 357.74 | 2,280 |
| 2025-04-29 | 532.78 | 539.93 | 361.00 | 361.00 | 357.74 | 776 |
| 2025-04-28 | 534.92 | 537.75 | 361.00 | 361.00 | 357.74 | 543 |
| 2025-04-25 | 534.95 | 537.07 | 361.00 | 361.00 | 357.74 | 817 |
| 2025-04-24 | 530.85 | 535.00 | 361.00 | 361.00 | 357.74 | 1,212 |
| 2025-04-23 | 527.34 | 543.23 | 361.00 | 361.00 | 357.74 | 5,359 |
| 2025-04-22 | 513.78 | 527.32 | 361.00 | 361.00 | 357.74 | 831 |
| 2025-04-17 | 516.44 | 523.66 | 361.00 | 361.00 | 357.74 | 700 |
| 2025-04-16 | 516.94 | 521.58 | 361.00 | 361.00 | 357.74 | 924 |
| 2025-04-15 | 515.00 | 521.22 | 361.00 | 361.00 | 357.74 | 406 |
| 2025-04-14 | 512.00 | 523.43 | 361.00 | 361.00 | 357.74 | 2,513 |
| 2025-04-11 | 504.94 | 515.80 | 361.00 | 361.00 | 357.74 | 1,033 |
| 2025-04-10 | 510.10 | 510.37 | 361.00 | 361.00 | 357.74 | 2,966 |
| 2025-04-09 | 470.00 | 511.95 | 361.00 | 361.00 | 357.74 | 1,927 |
| 2025-04-08 | 498.27 | 505.57 | 361.00 | 361.00 | 357.74 | 6,722 |
| 2025-04-07 | 480.10 | 501.76 | 361.00 | 361.00 | 356.99 | 12,296 |
| 2025-04-04 | 527.53 | 531.80 | 361.00 | 361.00 | 356.99 | 4,041 |
| 2025-04-03 | 531.07 | 539.09 | 361.00 | 361.00 | 356.99 | 1,630 |
| 2025-04-02 | 548.70 | 549.48 | 361.00 | 361.00 | 356.99 | 425 |
| 2025-04-01 | 546.70 | 550.80 | 361.00 | 361.00 | 356.99 | 1,208 |
| 2025-03-31 | 534.34 | 547.92 | 361.00 | 361.00 | 356.99 | 1,185 |
| 2025-03-28 | 555.15 | 558.02 | 361.00 | 361.00 | 356.99 | 7,443 |
| 2025-03-27 | 547.16 | 561.84 | 361.00 | 361.00 | 356.99 | 1,007 |
| 2025-03-26 | 543.67 | 550.82 | 361.00 | 361.00 | 356.99 | 198,552 |
| 2025-03-25 | 545.50 | 547.62 | 361.00 | 361.00 | 356.99 | 1,352 |
| 2025-03-24 | 535.00 | 548.00 | 361.00 | 361.00 | 356.99 | 6,109 |
| 2025-03-21 | 536.42 | 536.95 | 361.00 | 361.00 | 356.99 | 1,063 |
| 2025-03-20 | 537.84 | 540.41 | 361.00 | 361.00 | 356.99 | 3,582 |
| 2025-03-19 | 532.00 | 537.70 | 361.00 | 361.00 | 356.99 | 1,437 |
| 2025-03-18 | 531.99 | 533.82 | 361.00 | 361.00 | 356.99 | 230,037 |
| 2025-03-17 | 530.00 | 531.85 | 361.00 | 361.00 | 356.99 | 3,985 |
| 2025-03-14 | 526.39 | 528.32 | 361.00 | 361.00 | 356.99 | 6,064 |
| 2025-03-13 | 524.30 | 528.55 | 361.00 | 361.00 | 356.99 | 3,325 |
| 2025-03-12 | 538.00 | 538.00 | 361.00 | 361.00 | 356.99 | 2,022 |
| 2025-03-11 | 530.00 | 537.32 | 361.00 | 361.00 | 356.99 | 9,028 |
| 2025-03-10 | 541.41 | 547.95 | 361.00 | 361.00 | 356.99 | 1,498 |
| 2025-03-07 | 550.00 | 550.44 | 361.00 | 361.00 | 356.99 | 1,836 |
| 2025-03-06 | 550.00 | 555.62 | 361.00 | 361.00 | 356.99 | 1,494 |
| 2025-03-05 | 559.30 | 562.50 | 361.00 | 361.00 | 356.99 | 1,681 |
| 2025-03-04 | 570.00 | 572.60 | 361.00 | 361.00 | 356.99 | 5,938 |
| 2025-03-03 | 577.50 | 582.21 | 361.00 | 361.00 | 356.99 | 4,060 |
| 2025-02-28 | 566.20 | 570.44 | 361.00 | 361.00 | 356.99 | 2,918 |
| 2025-02-27 | 564.25 | 574.77 | 361.00 | 361.00 | 356.99 | 19,750 |
| 2025-02-26 | 552.01 | 566.70 | 361.00 | 361.00 | 356.99 | 1,709 |
| 2025-02-25 | 560.76 | 563.00 | 361.00 | 361.00 | 356.99 | 101,116 |
| 2025-02-24 | 559.00 | 561.72 | 361.00 | 361.00 | 356.99 | 3,002 |
| 2025-02-21 | 562.00 | 564.79 | 361.00 | 361.00 | 356.99 | 978 |
| 2025-02-20 | 567.00 | 568.50 | 361.00 | 361.00 | 356.99 | 2,861 |
| 2025-02-19 | 568.50 | 570.81 | 361.00 | 361.00 | 356.99 | 973 |
| 2025-02-18 | 560.02 | 566.66 | 361.00 | 361.00 | 356.99 | 2,756 |
| 2025-02-17 | 361.00 | 361.00 | 361.00 | 361.00 | 356.99 | 16 |
| 2025-02-14 | 566.00 | 569.10 | 361.00 | 361.00 | 356.99 | 418 |
| 2025-02-13 | 568.23 | 568.23 | 361.00 | 361.00 | 356.99 | 951 |
| 2025-02-12 | 564.75 | 564.75 | 361.00 | 361.00 | 356.99 | 924 |
| 2025-02-11 | 564.87 | 574.00 | 361.00 | 361.00 | 356.99 | 1,280 |
| 2025-02-10 | 563.01 | 567.15 | 361.00 | 361.00 | 356.99 | 1,592 |
| 2025-02-07 | 567.99 | 570.00 | 361.00 | 361.00 | 356.99 | 3,082 |
| 2025-02-06 | 567.76 | 572.72 | 361.00 | 361.00 | 356.99 | 1,482 |
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.