NYSE:MA | Historical Stock Price | Mastercard Inc

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2006-05-25 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.17$11.60$32.28$89.79$249.79$694.902006-05-252026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$49.13$50.076,562,000——
2012-12-28$48.31$49.244,686,000——
2012-12-27$48.79$49.726,233,000——
2012-12-26$48.62$49.555,749,000——
2012-12-24$49.50$50.452,695,000——
2012-12-21$49.36$50.318,320,000——
2012-12-20$49.85$50.819,358,000——
2012-12-19$48.94$49.885,629,000——
2012-12-18$49.29$50.246,621,000——
2012-12-17$48.93$49.877,181,000——
2012-12-14$48.23$49.165,346,000——
2012-12-13$48.44$49.375,680,000——
2012-12-12$48.34$49.279,512,000——
2012-12-11$48.15$49.088,577,000——
2012-12-10$47.96$48.885,770,000——
2012-12-07$47.61$48.526,389,000——
2012-12-06$48.09$49.015,977,000——
2012-12-05$47.80$48.726,645,000——
2012-12-04$48.34$49.276,430,000——
2012-12-03$48.67$49.608,497,000——
2012-11-30$48.87$49.819,826,000——
2012-11-29$48.62$49.569,080,000——
2012-11-28$48.15$49.086,584,000——
2012-11-27$47.85$48.774,877,000——
2012-11-26$48.00$48.934,976,000——
2012-11-23$48.12$49.052,391,000——
2012-11-21$47.94$48.862,927,000——
2012-11-20$47.76$48.686,804,000——
2012-11-19$47.87$48.796,813,000——
2012-11-16$46.46$47.359,029,000——
2012-11-15$45.72$46.597,071,000——
2012-11-14$46.33$47.226,080,000——
2012-11-13$47.12$48.034,959,000——
2012-11-12$47.00$47.907,025,000——
2012-11-09$46.47$47.366,420,000——
2012-11-08$46.18$47.076,203,000——
2012-11-07$46.47$47.367,637,000——
2012-11-06$47.18$48.084,120,000——
2012-11-05$46.56$47.466,169,000——
2012-11-02$46.95$47.859,514,000——
2012-11-01$46.87$47.779,364,000——
2012-10-31$46.09$46.9811,930,000——
2012-10-26$45.30$46.176,852,000——
2012-10-25$44.94$45.808,938,000——
2012-10-24$45.45$46.337,083,000——
2012-10-23$45.99$46.877,294,000——
2012-10-22$46.69$47.597,754,000——
2012-10-19$47.01$47.9110,070,000——
2012-10-18$47.58$48.508,788,000——
2012-10-17$48.30$49.237,248,000——
2012-10-16$47.90$48.824,557,000——
2012-10-15$47.58$48.508,995,000——
2012-10-12$47.34$48.258,243,000——
2012-10-11$47.26$48.1712,626,000——
2012-10-10$46.21$47.105,058,000——
2012-10-09$46.49$47.388,103,000——
2012-10-08$47.19$48.105,542,000——
2012-10-05$47.53$48.449,005,000——
2012-10-04$47.49$48.376,340,000——
2012-10-03$47.38$48.2611,976,000——
2012-10-02$45.76$46.623,347,000——
2012-10-01$45.69$46.546,957,000——
2012-09-28$45.15$45.995,548,000——
2012-09-27$45.22$46.064,342,000——
2012-09-26$44.58$45.414,991,000——
2012-09-25$45.15$45.995,510,000——
2012-09-24$45.53$46.377,608,000——
2012-09-21$45.95$46.8112,850,000——
2012-09-20$45.42$46.2611,339,000——
2012-09-19$45.19$46.035,011,000——
2012-09-18$45.30$46.144,771,000——
2012-09-17$45.35$46.195,157,000——
2012-09-14$45.42$46.266,875,000——
2012-09-13$45.53$46.378,119,000——
2012-09-12$44.64$45.476,168,000——
2012-09-11$44.29$45.117,158,000——
2012-09-10$43.75$44.567,534,000——
2012-09-07$43.62$44.436,135,000——
2012-09-06$43.26$44.069,617,000——
2012-09-05$42.21$42.995,526,000——
2012-09-04$42.44$43.235,091,000——
2012-08-31$42.29$43.084,649,000——
2012-08-30$42.10$42.883,801,000——
2012-08-29$42.58$43.374,011,000——
2012-08-28$42.46$43.253,983,000——
2012-08-27$42.34$43.134,699,000——
2012-08-24$42.24$43.035,130,000——
2012-08-23$41.83$42.615,744,000——
2012-08-22$42.12$42.906,931,000——
2012-08-21$42.33$43.124,232,000——
2012-08-20$42.72$43.514,384,000——
2012-08-17$42.68$43.475,416,000——
2012-08-16$42.85$43.654,134,000——
2012-08-15$42.71$43.504,050,000——
2012-08-14$42.81$43.605,696,000——
2012-08-13$42.56$43.354,039,000——
2012-08-10$42.60$43.394,565,000——
2012-08-09$42.59$43.397,074,000——
2012-08-08$42.45$43.2310,101,000——
2012-08-07$41.64$42.4112,179,000——
2012-08-06$41.99$42.777,637,000——
2012-08-03$42.41$43.2010,280,000——
2012-08-02$42.34$43.1311,444,000——
2012-08-01$42.72$43.5121,723,000——
2012-07-31$43.66$44.4711,530,000——
2012-07-30$44.12$44.939,897,000——
2012-07-27$43.67$44.499,644,000——
2012-07-26$42.38$43.167,061,000——
2012-07-25$41.23$42.006,069,000——
2012-07-24$40.99$41.759,457,000——
2012-07-23$41.60$42.379,147,000——
2012-07-20$42.31$43.108,963,000——
2012-07-19$42.79$43.598,195,000——
2012-07-18$43.68$44.495,775,000——
2012-07-17$43.57$44.386,192,000——
2012-07-16$43.69$44.5017,479,000——
2012-07-13$42.96$43.766,082,000——
2012-07-12$42.42$43.217,646,000——
2012-07-11$41.99$42.776,284,000——
2012-07-10$42.03$42.818,211,000——
2012-07-09$43.13$43.9311,064,000——
2012-07-06$44.16$44.988,164,000——
2012-07-05$44.40$45.235,972,000——
2012-07-03$44.18$44.974,863,000——
2012-07-02$43.99$44.786,180,000——
2012-06-29$43.01$43.789,351,000——
2012-06-28$42.13$42.889,629,000——
2012-06-27$43.19$43.964,446,000——
2012-06-26$43.22$44.006,198,000——
2012-06-25$42.85$43.627,000,000——
2012-06-22$43.51$44.298,706,000——
2012-06-21$42.12$42.875,544,000——
2012-06-20$42.88$43.654,999,000——
2012-06-19$42.76$43.526,877,000——
2012-06-18$42.56$43.326,307,000——
2012-06-15$42.67$43.438,093,000——
2012-06-14$41.90$42.657,452,000——
2012-06-13$40.97$41.716,123,000——
2012-06-12$41.78$42.525,788,000——
2012-06-11$41.38$42.125,905,000——
2012-06-08$41.65$42.407,441,000——
2012-06-07$41.57$42.319,438,000——
2012-06-06$42.00$42.759,733,000——
2012-06-05$40.82$41.559,693,000——
2012-06-04$40.03$40.749,667,000——
2012-06-01$39.18$39.8811,237,000——
2012-05-31$40.65$41.3810,662,000——
2012-05-30$41.16$41.896,743,000——
2012-05-29$41.61$42.354,658,000——
2012-05-25$41.40$42.146,948,000——
2012-05-24$41.98$42.7310,810,000——
2012-05-23$41.71$42.468,750,000——
2012-05-22$41.34$42.0812,319,000——
2012-05-21$41.06$41.7912,811,000——
2012-05-18$39.46$40.1611,113,000——
2012-05-17$39.86$40.5712,020,000——
2012-05-16$40.94$41.6712,951,000——
2012-05-15$41.45$42.196,769,000——
2012-05-14$41.44$42.1912,164,000——
2012-05-11$42.24$43.007,891,000——
2012-05-10$42.30$43.0511,555,000——
2012-05-09$42.28$43.049,996,000——
2012-05-08$43.16$43.9410,400,000——
2012-05-07$43.61$44.3910,801,000——
2012-05-04$43.97$44.7614,684,000——
2012-05-03$44.24$45.0315,116,000——
2012-05-02$45.15$45.9521,649,000——
2012-05-01$45.59$46.4117,580,000——
2012-04-30$45.23$46.049,794,000——
2012-04-27$45.76$46.5811,799,000——
2012-04-26$45.40$46.2110,407,000——
2012-04-25$44.51$45.309,781,000——
2012-04-24$43.03$43.806,525,000——
2012-04-23$43.03$43.8012,354,000——
2012-04-20$44.04$44.839,070,000——
2012-04-19$43.68$44.466,880,000——
2012-04-18$43.67$44.455,208,000——
2012-04-17$43.84$44.635,232,000——
2012-04-16$43.27$44.047,687,000——
2012-04-13$44.05$44.8310,572,000——
2012-04-12$43.40$44.175,312,000——
2012-04-11$43.00$43.775,751,000——
2012-04-10$42.47$43.2312,612,000——
2012-04-09$43.93$44.718,574,000——
2012-04-05$43.99$44.778,506,000——
2012-04-04$43.09$43.869,824,000——
2012-04-03$43.80$44.5511,526,000——
2012-04-02$43.21$43.958,944,000——
2012-03-30$42.05$42.7810,180,000——
2012-03-29$42.82$43.565,092,000——
2012-03-28$42.75$43.496,837,000——
2012-03-27$43.07$43.817,299,000——
2012-03-26$43.57$44.3210,460,000——
2012-03-23$42.40$43.136,644,000——
2012-03-22$41.68$42.406,306,000——
2012-03-21$41.79$42.515,995,000——
2012-03-20$41.90$42.625,960,000——
2012-03-19$42.51$43.248,011,000——
2012-03-16$42.02$42.747,608,000——
2012-03-15$41.96$42.685,888,000——
2012-03-14$42.14$42.876,175,000——
2012-03-13$42.32$43.057,528,000——
2012-03-12$41.99$42.716,463,000——
2012-03-09$41.95$42.677,354,000——
2012-03-08$41.73$42.447,095,000——
2012-03-07$41.17$41.888,394,000——
2012-03-06$40.83$41.549,358,000——
2012-03-05$41.76$42.488,318,000——
2012-03-02$41.28$41.999,652,000——
2012-03-01$42.04$42.778,726,000——
2012-02-29$42.00$42.7210,991,000——
2012-02-28$42.40$43.139,691,000——
2012-02-27$42.14$42.868,754,000——
2012-02-24$41.56$42.2812,869,000——
2012-02-23$40.61$41.318,216,000——
2012-02-22$40.68$41.3810,087,000——
2012-02-21$39.96$40.6411,588,000——
2012-02-17$39.60$40.287,688,000——
2012-02-16$39.31$39.997,223,000——
2012-02-15$39.30$39.977,305,000——
2012-02-14$39.56$40.237,660,000——
2012-02-13$39.67$40.355,847,000——
2012-02-10$39.61$40.297,484,000——
2012-02-09$39.64$40.3210,000,000——
2012-02-08$39.49$40.1710,090,000——
2012-02-07$39.29$39.9712,568,000——
2012-02-06$39.13$39.8011,256,000——
2012-02-03$39.03$39.7022,332,000——
2012-02-02$38.16$38.8135,026,000——
2012-02-01$35.76$36.3814,580,000——
2012-01-31$35.56$36.1710,633,000——
2012-01-30$35.20$35.808,240,000——
2012-01-27$34.88$35.487,243,000——
2012-01-26$34.78$35.389,230,000——
2012-01-25$34.88$35.488,994,000——
2012-01-24$34.27$34.866,830,000——
2012-01-23$33.91$34.4910,343,000——
2012-01-20$34.07$34.6518,952,000——
2012-01-19$35.29$35.908,855,000——
2012-01-18$35.24$35.8412,440,000——
2012-01-17$34.60$35.1911,118,000——
2012-01-13$33.91$34.4912,545,000——
2012-01-12$34.33$34.9213,262,000——
2012-01-11$34.15$34.7314,353,000——
2012-01-10$34.88$35.4810,252,000——
2012-01-09$34.58$35.1811,486,000——
2012-01-06$34.29$34.8820,887,000——
2012-01-05$35.24$35.8514,757,000——
2012-01-04$35.63$36.2222,841,000——
2012-01-03$36.84$37.4514,708,000——