Mastercard Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 521.80 | 528.50 | 361.00 | 361.00 | 356.24 | 4,715 |
| 2024-11-07 | 523.99 | 523.99 | 361.00 | 361.00 | 356.24 | 5,289 |
| 2024-11-06 | 505.00 | 522.36 | 361.00 | 361.00 | 356.24 | 8,587 |
| 2024-11-05 | 505.22 | 508.43 | 361.00 | 361.00 | 356.24 | 2,056 |
| 2024-11-04 | 509.74 | 509.78 | 361.00 | 361.00 | 356.24 | 7,072 |
| 2024-11-01 | 500.16 | 510.52 | 361.00 | 361.00 | 356.24 | 2,846 |
| 2024-10-31 | 514.00 | 527.88 | 361.00 | 361.00 | 356.24 | 5,993 |
| 2024-10-30 | 516.00 | 516.46 | 361.00 | 361.00 | 356.24 | 4,694 |
| 2024-10-29 | 507.03 | 511.27 | 361.00 | 361.00 | 356.24 | 233,265 |
| 2024-10-28 | 509.07 | 510.81 | 361.00 | 361.00 | 356.24 | 6,161 |
| 2024-10-25 | 513.43 | 514.95 | 361.00 | 361.00 | 356.24 | 1,994 |
| 2024-10-24 | 510.91 | 513.36 | 361.00 | 361.00 | 356.24 | 2,508 |
| 2024-10-23 | 516.03 | 516.03 | 361.00 | 361.00 | 356.24 | 3,227 |
| 2024-10-22 | 511.74 | 514.45 | 361.00 | 361.00 | 356.24 | 2,431 |
| 2024-10-21 | 516.99 | 518.82 | 361.00 | 361.00 | 356.24 | 2,428 |
| 2024-10-18 | 514.87 | 517.90 | 361.00 | 361.00 | 356.24 | 3,568 |
| 2024-10-17 | 516.84 | 517.05 | 361.00 | 361.00 | 356.24 | 153,263 |
| 2024-10-16 | 506.99 | 512.93 | 361.00 | 361.00 | 356.24 | 2,043 |
| 2024-10-15 | 507.60 | 509.82 | 361.00 | 361.00 | 356.24 | 2,093 |
| 2024-10-14 | 504.76 | 508.80 | 361.00 | 361.00 | 356.24 | 1,469 |
| 2024-10-11 | 497.12 | 501.95 | 361.00 | 361.00 | 356.24 | 1,388 |
| 2024-10-10 | 500.00 | 500.49 | 361.00 | 361.00 | 356.24 | 1,571 |
| 2024-10-09 | 498.49 | 500.66 | 361.00 | 361.00 | 356.24 | 2,595 |
| 2024-10-08 | 492.50 | 496.42 | 361.00 | 361.00 | 355.59 | 3,473 |
| 2024-10-07 | 497.70 | 498.50 | 361.00 | 361.00 | 355.59 | 5,008 |
| 2024-10-04 | 493.88 | 498.96 | 361.00 | 361.00 | 355.59 | 4,330 |
| 2024-10-03 | 496.00 | 496.88 | 361.00 | 361.00 | 355.59 | 1,776 |
| 2024-10-02 | 496.00 | 496.00 | 361.00 | 361.00 | 355.59 | 2,741 |
| 2024-10-01 | 497.53 | 497.53 | 361.00 | 361.00 | 355.59 | 4,221 |
| 2024-09-30 | 498.99 | 498.99 | 361.00 | 361.00 | 355.59 | 1,775 |
| 2024-09-27 | 490.41 | 496.00 | 361.00 | 361.00 | 355.59 | 3,657 |
| 2024-09-26 | 491.31 | 493.52 | 361.00 | 361.00 | 355.59 | 230,914 |
| 2024-09-25 | 484.42 | 489.35 | 361.00 | 361.00 | 355.59 | 2,211 |
| 2024-09-24 | 493.98 | 493.98 | 361.00 | 361.00 | 355.59 | 3,573 |
| 2024-09-23 | 494.05 | 497.31 | 361.00 | 361.00 | 355.59 | 2,044 |
| 2024-09-20 | 493.09 | 493.36 | 361.00 | 361.00 | 355.59 | 2,159 |
| 2024-09-19 | 500.00 | 501.45 | 361.00 | 361.00 | 355.59 | 6,458 |
| 2024-09-18 | 501.00 | 502.00 | 361.00 | 361.00 | 355.59 | 2,328 |
| 2024-09-17 | 499.49 | 501.80 | 361.00 | 361.00 | 355.59 | 1,089 |
| 2024-09-16 | 495.29 | 498.32 | 361.00 | 361.00 | 355.59 | 11,930 |
| 2024-09-13 | 493.50 | 496.82 | 361.00 | 361.00 | 355.59 | 3,322 |
| 2024-09-12 | 488.05 | 490.35 | 361.00 | 361.00 | 355.59 | 3,404 |
| 2024-09-11 | 487.00 | 487.38 | 361.00 | 361.00 | 355.59 | 1,984 |
| 2024-09-10 | 487.99 | 487.99 | 361.00 | 361.00 | 355.59 | 2,201 |
| 2024-09-09 | 480.00 | 489.25 | 361.00 | 361.00 | 355.59 | 2,380 |
| 2024-09-06 | 474.98 | 480.19 | 361.00 | 361.00 | 355.59 | 1,080 |
| 2024-09-05 | 482.93 | 484.55 | 361.00 | 361.00 | 355.59 | 23,164 |
| 2024-09-04 | 480.00 | 486.05 | 361.00 | 361.00 | 355.59 | 2,182 |
| 2024-09-03 | 481.00 | 486.69 | 361.00 | 361.00 | 355.59 | 4,007 |
| 2024-09-02 | 483.34 | 483.34 | 361.00 | 361.00 | 355.59 | 179 |
| 2024-08-30 | 480.40 | 485.92 | 361.00 | 361.00 | 355.59 | 2,592 |
| 2024-08-29 | 475.00 | 481.46 | 361.00 | 361.00 | 355.59 | 5,735 |
| 2024-08-28 | 475.52 | 476.29 | 361.00 | 361.00 | 355.59 | 1,174 |
| 2024-08-27 | 471.33 | 473.50 | 361.00 | 361.00 | 355.59 | 2,135 |
| 2024-08-23 | 470.30 | 470.66 | 361.00 | 361.00 | 355.59 | 1,812 |
| 2024-08-22 | 469.50 | 470.99 | 361.00 | 361.00 | 355.59 | 1,918 |
| 2024-08-21 | 469.12 | 469.12 | 361.00 | 361.00 | 355.59 | 2,434 |
| 2024-08-20 | 468.13 | 469.65 | 361.00 | 361.00 | 355.59 | 1,604 |
| 2024-08-19 | 470.00 | 470.35 | 361.00 | 361.00 | 355.59 | 3,775 |
| 2024-08-16 | 468.65 | 470.06 | 361.00 | 361.00 | 355.59 | 6,921 |
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.