Mastercard Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 559.77 | 564.99 | 361.00 | 361.00 | 356.99 | 3,484 |
| 2025-02-04 | 565.00 | 572.00 | 361.00 | 361.00 | 356.99 | 62,215 |
| 2025-02-03 | 548.02 | 563.31 | 361.00 | 361.00 | 356.99 | 2,816 |
| 2025-01-31 | 570.00 | 570.00 | 361.00 | 361.00 | 356.99 | 4,552 |
| 2025-01-30 | 550.25 | 576.91 | 361.00 | 361.00 | 356.99 | 8,756 |
| 2025-01-29 | 547.36 | 550.61 | 361.00 | 361.00 | 356.99 | 1,915 |
| 2025-01-28 | 548.00 | 551.54 | 361.00 | 361.00 | 356.99 | 2,098 |
| 2025-01-27 | 529.22 | 546.00 | 361.00 | 361.00 | 356.99 | 3,632 |
| 2025-01-24 | 533.30 | 536.19 | 361.00 | 361.00 | 356.99 | 10,428 |
| 2025-01-23 | 527.56 | 534.07 | 361.00 | 361.00 | 356.99 | 18,478 |
| 2025-01-22 | 528.00 | 530.35 | 361.00 | 361.00 | 356.99 | 34,131 |
| 2025-01-21 | 521.59 | 529.99 | 361.00 | 361.00 | 356.99 | 4,144 |
| 2025-01-20 | 361.00 | 361.00 | 361.00 | 361.00 | 356.99 | 2 |
| 2025-01-17 | 523.20 | 528.14 | 361.00 | 361.00 | 356.99 | 3,123 |
| 2025-01-16 | 522.50 | 527.06 | 361.00 | 361.00 | 356.99 | 6,595 |
| 2025-01-15 | 509.02 | 520.93 | 361.00 | 361.00 | 356.99 | 8,931 |
| 2025-01-14 | 506.86 | 507.88 | 361.00 | 361.00 | 356.99 | 2,129 |
| 2025-01-13 | 509.69 | 509.69 | 361.00 | 361.00 | 356.99 | 18,940 |
| 2025-01-10 | 512.74 | 513.76 | 361.00 | 361.00 | 356.99 | 6,749 |
| 2025-01-09 | 361.00 | 361.00 | 361.00 | 361.00 | 356.99 | 3 |
| 2025-01-08 | 514.77 | 517.38 | 361.00 | 361.00 | 356.99 | 3,541 |
| 2025-01-07 | 513.00 | 516.42 | 361.00 | 361.00 | 356.24 | 3,362 |
| 2025-01-06 | 525.98 | 525.98 | 361.00 | 361.00 | 356.24 | 10,091 |
| 2025-01-03 | 522.00 | 525.00 | 361.00 | 361.00 | 356.24 | 82,403 |
| 2025-01-02 | 528.74 | 530.56 | 361.00 | 361.00 | 356.24 | 3,317 |
| 2024-12-31 | 525.55 | 528.78 | 361.00 | 361.00 | 356.24 | 168 |
| 2024-12-30 | 542.27 | 542.27 | 361.00 | 361.00 | 356.24 | 902 |
| 2024-12-27 | 534.23 | 537.60 | 361.00 | 361.00 | 356.24 | 1,066 |
| 2024-12-24 | 528.80 | 535.72 | 361.00 | 361.00 | 356.24 | 477 |
| 2024-12-23 | 525.00 | 528.23 | 361.00 | 361.00 | 356.24 | 1,925 |
| 2024-12-20 | 523.00 | 532.21 | 361.00 | 361.00 | 356.24 | 2,380 |
| 2024-12-19 | 524.44 | 529.44 | 361.00 | 361.00 | 356.24 | 4,779 |
| 2024-12-18 | 531.49 | 537.25 | 361.00 | 361.00 | 356.24 | 2,577 |
| 2024-12-17 | 535.49 | 535.49 | 361.00 | 361.00 | 356.24 | 5,377 |
| 2024-12-16 | 528.51 | 534.80 | 361.00 | 361.00 | 356.24 | 2,770 |
| 2024-12-13 | 532.21 | 534.74 | 361.00 | 361.00 | 356.24 | 6,101 |
| 2024-12-12 | 534.00 | 537.00 | 361.00 | 361.00 | 356.24 | 2,198 |
| 2024-12-11 | 529.01 | 535.90 | 361.00 | 361.00 | 356.24 | 17,159 |
| 2024-12-10 | 524.30 | 529.05 | 361.00 | 361.00 | 356.24 | 10,271 |
| 2024-12-09 | 529.30 | 531.71 | 361.00 | 361.00 | 356.24 | 2,062 |
| 2024-12-06 | 525.50 | 530.99 | 361.00 | 361.00 | 356.24 | 5,123 |
| 2024-12-05 | 522.19 | 527.38 | 361.00 | 361.00 | 356.24 | 3,903 |
| 2024-12-04 | 524.00 | 525.95 | 361.00 | 361.00 | 356.24 | 3,920 |
| 2024-12-03 | 533.91 | 534.82 | 361.00 | 361.00 | 356.24 | 2,547 |
| 2024-12-02 | 539.99 | 539.99 | 361.00 | 361.00 | 356.24 | 6,375 |
| 2024-11-29 | 534.00 | 535.75 | 361.00 | 361.00 | 356.24 | 14,562 |
| 2024-11-28 | 361.00 | 361.00 | 361.00 | 361.00 | 356.24 | 3 |
| 2024-11-27 | 530.00 | 533.57 | 361.00 | 361.00 | 356.24 | 3,043 |
| 2024-11-26 | 517.51 | 529.36 | 361.00 | 361.00 | 356.24 | 1,844 |
| 2024-11-25 | 527.96 | 527.96 | 361.00 | 361.00 | 356.24 | 5,609 |
| 2024-11-22 | 517.34 | 520.00 | 361.00 | 361.00 | 356.24 | 3,644 |
| 2024-11-21 | 513.91 | 520.12 | 361.00 | 361.00 | 356.24 | 6,037 |
| 2024-11-20 | 519.41 | 522.79 | 361.00 | 361.00 | 356.24 | 11,202 |
| 2024-11-19 | 519.71 | 522.38 | 361.00 | 361.00 | 356.24 | 8,479 |
| 2024-11-18 | 521.80 | 524.99 | 361.00 | 361.00 | 356.24 | 5,592 |
| 2024-11-15 | 519.39 | 523.45 | 361.00 | 361.00 | 356.24 | 7,477 |
| 2024-11-14 | 521.88 | 522.55 | 361.00 | 361.00 | 356.24 | 265,855 |
| 2024-11-13 | 531.00 | 531.00 | 361.00 | 361.00 | 356.24 | 2,316 |
| 2024-11-12 | 530.88 | 530.88 | 361.00 | 361.00 | 356.24 | 3,182 |
| 2024-11-11 | 528.85 | 534.31 | 361.00 | 361.00 | 356.24 | 2,935 |
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.