Mastercard Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2026-07-29 | 555.06 | 569.99 | 554.92 | 563.32 | 562.47 | 3,525,677 |
| 2026-07-28 | 561.03 | 564.61 | 557.43 | 562.75 | 561.90 | 3,126,890 |
| 2026-07-27 | 543.18 | 553.89 | 542.02 | 551.71 | 550.87 | 2,365,410 |
| 2026-07-24 | 531.46 | 540.00 | 529.69 | 539.66 | 538.84 | 2,551,762 |
| 2026-07-23 | 527.98 | 530.88 | 523.61 | 530.29 | 529.49 | 2,072,052 |
← NewerPage 2 of 2 · 65 trading days
Stock splits
| Date | Split (new : old) |
|---|
| 2014-01-22 | 10:1 |
Dividends
| Ex-date | Amount |
|---|
| 2026-10-09 | 0.8700 USD |
| 2026-07-09 | 0.8700 USD |
| 2026-04-09 | 0.8700 USD |
| 2026-01-09 | 0.8700 USD |
| 2025-10-09 | 0.7600 USD |
| 2025-07-09 | 0.7600 USD |
| 2025-04-09 | 0.7600 USD |
| 2025-01-10 | 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.
