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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$103.25$107.863,834,700——
2016-12-29$103.77$108.402,858,600——
2016-12-28$103.68$108.312,552,300——
2016-12-27$104.80$109.482,160,700——
2016-12-23$104.71$109.381,610,700——
2016-12-22$104.31$108.962,463,900——
2016-12-21$104.17$108.821,952,500——
2016-12-20$104.54$109.202,354,400——
2016-12-19$103.54$108.162,980,900——
2016-12-16$103.43$108.044,659,700——
2016-12-15$104.35$109.013,774,100——
2016-12-14$103.28$107.893,515,800——
2016-12-13$103.32$107.934,297,700——
2016-12-12$103.28$107.893,827,700——
2016-12-09$104.41$109.072,541,000——
2016-12-08$104.82$109.503,024,700——
2016-12-07$105.25$109.955,423,500——
2016-12-06$102.00$106.554,975,200——
2016-12-05$103.55$108.175,427,900——
2016-12-02$101.10$105.613,981,100——
2016-12-01$100.18$104.655,452,100——
2016-11-30$102.20$106.766,889,200——
2016-11-29$103.82$108.453,356,600——
2016-11-28$103.36$107.975,401,700——
2016-11-25$105.73$110.451,566,900——
2016-11-23$104.56$109.224,952,300——
2016-11-22$105.93$110.664,570,100——
2016-11-21$105.94$110.672,650,800——
2016-11-18$104.78$109.453,275,000——
2016-11-17$104.45$109.113,096,800——
2016-11-16$104.00$108.644,567,900——
2016-11-15$102.48$107.054,633,100——
2016-11-14$101.14$105.657,106,800——
2016-11-11$104.62$109.293,300,300——
2016-11-10$104.50$109.166,584,300——
2016-11-09$106.19$110.934,775,000——
2016-11-08$105.70$110.422,864,300——
2016-11-07$105.96$110.693,067,500——
2016-11-04$103.03$107.633,067,200——
2016-11-03$103.78$108.413,127,300——
2016-11-02$104.00$108.643,527,500——
2016-11-01$104.96$109.647,076,500——
2016-10-31$107.02$111.795,820,000——
2016-10-28$106.90$111.679,282,800——
2016-10-27$103.60$108.225,096,100——
2016-10-26$103.22$107.833,356,000——
2016-10-25$102.88$107.474,869,300——
2016-10-24$103.19$107.792,565,600——
2016-10-21$102.85$107.443,018,800——
2016-10-20$102.55$107.132,945,300——
2016-10-19$102.73$107.313,305,200——
2016-10-18$101.73$106.272,623,700——
2016-10-17$100.85$105.351,975,500——
2016-10-14$100.88$105.383,280,200——
2016-10-13$100.65$105.143,657,400——
2016-10-12$101.36$105.883,467,800——
2016-10-11$101.35$105.873,412,900——
2016-10-10$102.65$107.232,376,500——
2016-10-07$102.25$106.814,225,600——
2016-10-06$102.94$107.533,875,600——
2016-10-05$102.40$106.973,768,100——
2016-10-04$101.22$105.542,881,900——
2016-10-03$101.88$106.233,696,700——
2016-09-30$101.77$106.115,503,900——
2016-09-29$100.61$104.903,010,000——
2016-09-28$101.51$105.843,629,500——
2016-09-27$101.45$105.783,547,700——
2016-09-26$101.16$105.473,468,900——
2016-09-23$101.66$106.002,759,400——
2016-09-22$102.12$106.483,390,600——
2016-09-21$101.26$105.583,251,900——
2016-09-20$100.49$104.783,848,700——
2016-09-19$99.68$103.933,056,900——
2016-09-16$99.36$103.604,498,800——
2016-09-15$99.47$103.713,485,700——
2016-09-14$98.71$102.924,400,300——
2016-09-13$99.39$103.634,732,200——
2016-09-12$100.11$104.384,264,300——
2016-09-09$98.15$102.345,458,500——
2016-09-08$99.98$104.244,605,400——
2016-09-07$99.57$103.824,198,200——
2016-09-06$98.79$103.003,879,300——
2016-09-02$97.89$102.072,572,400——
2016-09-01$97.62$101.784,198,100——
2016-08-31$96.63$100.753,499,300——
2016-08-30$97.09$101.232,634,100——
2016-08-29$96.78$100.912,590,200——
2016-08-26$96.47$100.583,123,100——
2016-08-25$95.59$99.671,983,000——
2016-08-24$95.53$99.602,008,100——
2016-08-23$96.29$100.403,099,700——
2016-08-22$95.79$99.882,390,800——
2016-08-19$95.22$99.283,090,800——
2016-08-18$95.27$99.333,134,200——
2016-08-17$95.59$99.674,054,700——
2016-08-16$95.62$99.702,866,200——
2016-08-15$96.44$100.552,081,200——
2016-08-12$96.12$100.221,988,600——
2016-08-11$96.53$100.652,971,100——
2016-08-10$96.29$100.402,004,700——
2016-08-09$96.70$100.821,937,100——
2016-08-08$96.78$100.912,873,000——
2016-08-05$96.88$101.012,632,200——
2016-08-04$95.91$100.002,875,600——
2016-08-03$95.08$99.143,006,100——
2016-08-02$95.25$99.313,948,600——
2016-08-01$95.07$99.133,512,100——
2016-07-29$95.24$99.304,364,100——
2016-07-28$96.01$100.115,209,400——
2016-07-27$93.75$97.755,696,800——
2016-07-26$93.43$97.424,469,600——
2016-07-25$93.00$96.973,773,500——
2016-07-22$93.66$97.654,348,200——
2016-07-21$92.46$96.404,305,900——
2016-07-20$93.30$97.283,794,100——
2016-07-19$92.38$96.323,423,800——
2016-07-18$91.60$95.513,407,300——
2016-07-15$90.93$94.813,262,400——
2016-07-14$91.45$95.354,240,100——
2016-07-13$90.34$94.193,996,900——
2016-07-12$90.00$93.846,122,200——
2016-07-11$88.75$92.545,274,700——
2016-07-08$88.56$92.345,621,800——
2016-07-07$87.81$91.564,707,200——
2016-07-06$86.83$90.539,412,800——
2016-07-05$88.24$91.817,077,000——
2016-07-01$88.85$92.448,342,100——
2016-06-30$88.06$91.6212,706,800——
2016-06-29$92.13$95.853,987,900——
2016-06-28$90.42$94.074,820,400——
2016-06-27$89.07$92.677,444,800——
2016-06-24$91.47$95.178,356,800——
2016-06-23$95.71$99.582,992,400——
2016-06-22$94.06$97.862,876,700——
2016-06-21$95.11$98.954,203,000——
2016-06-20$94.35$98.164,949,500——
2016-06-17$93.29$97.066,941,700——
2016-06-16$94.08$97.884,976,200——
2016-06-15$93.34$97.114,025,900——
2016-06-14$94.11$97.915,338,200——
2016-06-13$94.19$98.003,082,200——
2016-06-10$95.21$99.064,080,700——
2016-06-09$97.02$100.942,044,700——
2016-06-08$97.99$101.954,365,200——
2016-06-07$96.68$100.592,394,900——
2016-06-06$96.64$100.552,160,700——
2016-06-03$96.03$99.912,814,800——
2016-06-02$96.88$100.792,662,100——
2016-06-01$96.41$100.312,677,500——
2016-05-31$95.90$99.784,028,800——
2016-05-27$97.18$101.112,724,300——
2016-05-26$96.38$100.271,738,300——
2016-05-25$96.45$100.352,689,500——
2016-05-24$96.48$100.382,446,500——
2016-05-23$95.08$98.922,231,800——
2016-05-20$95.47$99.332,446,700——
2016-05-19$94.70$98.532,268,900——
2016-05-18$95.63$99.492,469,900——
2016-05-17$95.60$99.463,463,300——
2016-05-16$96.15$100.042,273,600——
2016-05-13$95.36$99.213,371,600——
2016-05-12$95.85$99.724,216,800——
2016-05-11$96.41$100.312,540,600——
2016-05-10$97.64$101.591,903,500——
2016-05-09$96.72$100.631,972,600——
2016-05-06$96.68$100.592,042,700——
2016-05-05$96.19$100.082,848,600——
2016-05-04$96.25$100.143,187,500——
2016-05-03$96.45$100.353,362,100——
2016-05-02$97.77$101.723,813,100——
2016-04-29$96.99$100.915,338,500——
2016-04-28$97.18$101.116,261,400——
2016-04-27$98.38$102.365,211,900——
2016-04-26$97.27$101.202,929,200——
2016-04-25$96.98$100.903,276,100——
2016-04-22$97.45$101.397,176,300——
2016-04-21$97.54$101.482,913,600——
2016-04-20$97.90$101.863,627,300——
2016-04-19$97.24$101.173,635,900——
2016-04-18$97.67$101.623,079,700——
2016-04-15$96.68$100.594,127,600——
2016-04-14$96.17$100.063,292,200——
2016-04-13$95.75$99.623,698,600——
2016-04-12$93.86$97.652,673,700——
2016-04-11$93.47$97.253,858,200——
2016-04-08$93.79$97.582,564,000——
2016-04-07$93.51$97.293,046,500——
2016-04-06$94.75$98.583,334,200——
2016-04-05$94.35$97.965,378,300——
2016-04-04$95.05$98.694,449,900——
2016-04-01$95.87$99.545,276,900——
2016-03-31$94.50$98.125,647,100——
2016-03-30$93.81$97.403,477,900——
2016-03-29$92.78$96.333,326,300——
2016-03-28$91.24$94.742,304,300——
2016-03-24$91.91$95.432,618,700——
2016-03-23$92.13$95.662,816,100——
2016-03-22$91.76$95.283,541,300——
2016-03-21$92.35$95.893,176,900——
2016-03-18$92.31$95.855,972,900——
2016-03-17$91.41$94.914,568,900——
2016-03-16$90.01$93.463,005,000——
2016-03-15$89.36$92.784,468,800——
2016-03-14$88.87$92.274,407,400——
2016-03-11$88.58$91.974,003,200——
2016-03-10$86.89$90.223,239,100——
2016-03-09$87.18$90.523,477,800——
2016-03-08$86.85$90.184,251,700——
2016-03-07$88.30$91.684,939,800——
2016-03-04$90.05$93.503,181,300——
2016-03-03$89.74$93.184,202,500——
2016-03-02$89.89$93.333,898,300——
2016-03-01$90.10$93.554,967,500——
2016-02-29$86.92$90.254,302,900——
2016-02-26$87.57$90.933,294,900——
2016-02-25$87.42$90.773,280,500——
2016-02-24$86.42$89.733,361,300——
2016-02-23$86.21$89.514,236,900——
2016-02-22$87.82$91.183,010,800——
2016-02-19$86.79$90.123,490,500——
2016-02-18$86.04$89.343,551,500——
2016-02-17$87.21$90.554,143,400——
2016-02-16$86.18$89.484,908,000——
2016-02-12$84.89$88.145,213,300——
2016-02-11$82.11$85.266,285,400——
2016-02-10$83.31$86.504,858,900——
2016-02-09$81.97$85.117,802,700——
2016-02-08$80.65$83.749,213,800——
2016-02-05$82.76$85.938,474,000——
2016-02-04$86.33$89.644,490,600——
2016-02-03$86.47$89.785,253,600——
2016-02-02$85.93$89.227,096,900——
2016-02-01$88.63$92.035,956,400——
2016-01-29$89.03$92.4416,410,500——
2016-01-28$83.43$86.639,169,600——
2016-01-27$84.81$88.066,750,900——
2016-01-26$87.00$90.334,872,500——
2016-01-25$86.77$90.095,110,500——
2016-01-22$88.00$91.374,912,500——
2016-01-21$86.12$89.425,989,700——
2016-01-20$85.13$88.3911,672,100——
2016-01-19$86.22$89.5210,175,200——
2016-01-15$88.71$92.116,459,800——
2016-01-14$90.71$94.196,235,800——
2016-01-13$89.19$92.614,895,000——
2016-01-12$91.44$94.944,441,800——
2016-01-11$90.58$94.055,845,600——
2016-01-08$89.89$93.335,912,100——
2016-01-07$91.64$95.156,600,000——
2016-01-06$93.35$96.934,370,000——
2016-01-05$94.99$98.434,352,500——
2016-01-04$94.81$98.256,378,700——