See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← MA stock page

Mastercard Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-07553.80558.67550.67551.97548.442,510,503
2025-11-06550.18555.00547.86553.28549.752,593,939
2025-11-05553.00556.33549.37553.31549.782,198,566
2025-11-04544.83554.03542.48552.75549.222,653,934
2025-11-03550.00551.00540.36544.07540.593,175,505
2025-10-31548.89554.43543.53551.99548.463,567,142
2025-10-30551.56562.92545.64553.68550.144,284,723
2025-10-29561.63566.81551.23554.58551.043,763,384
2025-10-28573.08573.99565.45565.93562.322,916,366
2025-10-27575.72575.72566.48572.36568.702,980,955
2025-10-24577.24580.82573.08573.67570.011,839,794
2025-10-23574.36576.99571.67573.77570.112,187,513
← NewerPage 5 of 5 · 252 trading days

Stock splits

DateSplit (new : old)
2014-01-2210:1

Dividends

Ex-dateAmount
2026-10-090.8700 USD
2026-07-090.8700 USD
2026-04-090.8700 USD
2026-01-090.8700 USD
2025-10-090.7600 USD
2025-07-090.7600 USD
2025-04-090.7600 USD
2025-01-100.7600 USD
2024-10-090.6600 USD
2024-07-090.6600 USD
2024-04-080.6600 USD
2024-01-080.6600 USD
2023-10-050.5700 USD
2023-07-060.5700 USD
2023-04-050.5700 USD
2023-01-060.5700 USD
2022-10-060.4900 USD
2022-07-070.4900 USD
2022-04-070.4900 USD
2022-01-060.4900 USD
2021-10-070.4400 USD
2021-07-080.4400 USD
2021-04-080.4400 USD
2021-01-070.4400 USD
2020-10-080.4000 USD
2020-07-080.4000 USD
2020-04-080.4000 USD
2020-01-080.4000 USD
2019-10-080.3300 USD
2019-07-080.3300 USD
2019-04-080.3300 USD
2019-01-080.3300 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.