Mastercard Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 620.59 | 625.87 | 603.68 | 615.74 | 615.74 | 2,895 |
| 2026-10-15 | 592.61 | 617.59 | 592.61 | 617.38 | 617.38 | 5,238 |
| 2026-10-14 | 610.00 | 610.00 | 597.43 | 603.90 | 603.90 | 2,696 |
| 2026-10-13 | 594.02 | 610.08 | 590.00 | 602.16 | 602.16 | 4,172 |
| 2026-10-12 | 589.00 | 599.00 | 586.67 | 598.13 | 598.13 | 4,826 |
| 2026-10-09 | 580.00 | 588.13 | 555.07 | 586.89 | 586.89 | 3,866 |
| 2026-10-08 | 564.00 | 581.93 | 555.00 | 581.38 | 581.38 | 4,289 |
| 2026-10-07 | 575.00 | 575.00 | 565.00 | 573.00 | 572.13 | 5,456 |
| 2026-10-06 | 562.00 | 570.27 | 559.39 | 564.96 | 564.10 | 5,410 |
| 2026-10-05 | 552.26 | 564.80 | 545.18 | 564.42 | 563.56 | 4,041 |
| 2026-10-02 | 550.22 | 558.05 | 544.93 | 553.83 | 552.99 | 2,486 |
| 2026-10-01 | 552.73 | 558.05 | 543.61 | 549.75 | 548.92 | 3,174 |
| 2026-09-30 | 565.75 | 569.98 | 553.97 | 556.29 | 555.45 | 3,508 |
| 2026-09-29 | 571.13 | 572.73 | 559.73 | 564.71 | 563.85 | 2,763 |
| 2026-09-28 | 567.65 | 576.63 | 560.47 | 568.79 | 567.93 | 3,004 |
| 2026-09-25 | 565.73 | 569.16 | 560.00 | 568.49 | 567.63 | 3,107 |
| 2026-09-24 | 559.76 | 570.00 | 552.50 | 561.81 | 560.96 | 2,936 |
| 2026-09-23 | 560.00 | 565.78 | 553.52 | 560.26 | 559.41 | 6,260 |
| 2026-09-22 | 571.35 | 572.00 | 553.02 | 557.61 | 556.76 | 3,402 |
Page 1 of 1 · 19 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.