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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$356.94$381.822,881,700——
2020-12-30$355.55$380.344,200,600——
2020-12-29$346.66$370.832,822,700——
2020-12-28$344.47$368.493,449,100——
2020-12-24$336.00$359.421,308,900——
2020-12-23$329.23$352.182,760,600——
2020-12-22$332.24$355.402,403,100——
2020-12-21$334.37$357.683,642,500——
2020-12-18$340.33$364.068,443,700——
2020-12-17$336.90$360.392,725,500——
2020-12-16$332.10$355.253,393,300——
2020-12-15$333.65$356.913,104,600——
2020-12-14$331.15$354.243,552,400——
2020-12-11$327.42$350.254,179,400——
2020-12-10$331.52$354.633,506,800——
2020-12-09$336.85$360.332,962,600——
2020-12-08$340.79$364.552,224,600——
2020-12-07$340.96$364.732,389,800——
2020-12-04$344.35$368.364,323,600——
2020-12-03$335.14$358.503,080,300——
2020-12-02$340.22$363.942,972,100——
2020-12-01$338.88$362.514,210,400——
2020-11-30$336.51$359.974,276,200——
2020-11-27$339.07$362.711,402,300——
2020-11-25$341.32$365.122,535,200——
2020-11-24$342.39$366.263,529,700——
2020-11-23$332.04$355.193,219,000——
2020-11-20$323.00$345.524,142,400——
2020-11-19$333.88$357.162,718,700——
2020-11-18$335.94$359.363,203,400——
2020-11-17$336.50$359.963,412,700——
2020-11-16$335.45$358.843,312,800——
2020-11-13$335.03$358.392,393,700——
2020-11-12$328.29$351.183,207,700——
2020-11-11$332.39$355.562,969,900——
2020-11-10$334.78$358.125,330,400——
2020-11-09$344.56$368.5810,933,700——
2020-11-06$313.64$335.512,978,500——
2020-11-05$316.53$338.603,794,400——
2020-11-04$307.20$328.624,790,100——
2020-11-03$295.39$315.984,097,700——
2020-11-02$289.97$310.195,094,900——
2020-10-30$288.64$308.766,892,800——
2020-10-29$293.18$313.629,582,300——
2020-10-28$291.38$311.6911,518,200——
2020-10-27$317.11$339.224,314,900——
2020-10-26$318.06$340.235,173,300——
2020-10-23$329.61$352.592,945,400——
2020-10-22$333.60$356.862,256,000——
2020-10-21$333.42$356.662,725,300——
2020-10-20$331.72$354.852,677,800——
2020-10-19$331.67$354.792,937,600——
2020-10-16$339.40$363.063,324,600——
2020-10-15$338.57$362.173,727,300——
2020-10-14$342.70$366.592,234,300——
2020-10-13$345.84$369.952,523,800——
2020-10-12$352.04$376.582,942,900——
2020-10-09$352.39$376.963,116,500——
2020-10-08$345.15$369.211,991,800——
2020-10-07$343.90$367.453,068,200——
2020-10-06$337.43$360.532,553,400——
2020-10-05$343.25$366.752,081,600——
2020-10-02$338.83$362.032,184,600——
2020-10-01$343.37$366.882,503,600——
2020-09-30$338.17$361.333,285,200——
2020-09-29$336.23$359.252,679,500——
2020-09-28$338.39$361.563,122,500——
2020-09-25$331.78$354.503,077,500——
2020-09-24$328.21$350.683,706,300——
2020-09-23$324.53$346.752,893,900——
2020-09-22$335.31$358.273,375,300——
2020-09-21$327.85$350.304,466,000——
2020-09-18$335.26$358.224,006,000——
2020-09-17$339.43$362.673,713,000——
2020-09-16$341.85$365.263,049,000——
2020-09-15$339.14$362.362,396,400——
2020-09-14$338.60$361.783,416,100——
2020-09-11$330.15$352.762,920,400——
2020-09-10$332.88$355.672,845,900——
2020-09-09$339.64$362.903,344,900——
2020-09-08$329.88$352.474,425,700——
2020-09-04$335.01$357.956,571,200——
2020-09-03$343.84$367.386,297,400——
2020-09-02$360.70$385.404,127,200——
2020-09-01$356.90$381.344,409,600——
2020-08-31$358.19$382.723,948,200——
2020-08-28$366.12$391.193,544,700——
2020-08-27$356.00$380.383,811,700——
2020-08-26$351.02$375.063,512,000——
2020-08-25$347.66$371.462,862,700——
2020-08-24$343.64$367.172,753,900——
2020-08-21$337.10$360.182,680,900——
2020-08-20$337.32$360.422,966,000——
2020-08-19$332.40$355.163,421,000——
2020-08-18$331.00$353.663,021,700——
2020-08-17$330.23$352.842,904,100——
2020-08-14$326.80$349.181,444,900——
2020-08-13$326.19$348.522,526,700——
2020-08-12$327.63$350.063,125,900——
2020-08-11$328.54$351.045,273,300——
2020-08-10$322.88$344.993,752,100——
2020-08-07$328.02$350.483,662,500——
2020-08-06$330.14$352.754,839,800——
2020-08-05$328.00$350.465,677,200——
2020-08-04$314.39$335.923,409,200——
2020-08-03$312.59$333.993,907,800——
2020-07-31$308.53$329.664,684,400——
2020-07-30$309.00$330.163,941,600——
2020-07-29$309.30$330.483,542,400——
2020-07-28$306.33$327.302,116,300——
2020-07-27$308.86$330.012,311,600——
2020-07-24$306.92$327.942,500,300——
2020-07-23$309.90$331.123,118,500——
2020-07-22$313.37$334.833,303,100——
2020-07-21$307.60$328.663,562,100——
2020-07-20$311.96$333.325,279,400——
2020-07-17$304.06$324.883,169,800——
2020-07-16$299.35$319.853,312,100——
2020-07-15$305.72$326.655,257,300——
2020-07-14$298.95$319.424,795,900——
2020-07-13$290.18$310.054,853,700——
2020-07-10$295.68$315.933,030,900——
2020-07-09$294.59$314.765,042,800——
2020-07-08$300.15$320.704,115,000——
2020-07-07$299.91$320.023,633,100——
2020-07-06$305.57$326.063,013,300——
2020-07-02$302.42$322.703,290,100——
2020-07-01$301.17$321.363,801,300——
2020-06-30$295.70$315.534,283,500——
2020-06-29$292.93$312.573,642,200——
2020-06-26$289.34$308.744,922,500——
2020-06-25$298.01$317.993,294,800——
2020-06-24$294.01$313.725,086,000——
2020-06-23$306.88$327.463,801,500——
2020-06-22$304.44$324.853,489,200——
2020-06-19$296.50$316.384,533,500——
2020-06-18$304.85$325.292,776,600——
2020-06-17$303.76$324.132,566,400——
2020-06-16$304.48$324.894,013,100——
2020-06-15$297.17$317.095,932,900——
2020-06-12$297.79$317.764,512,200——
2020-06-11$291.25$310.786,505,300——
2020-06-10$313.15$334.154,089,000——
2020-06-09$311.49$332.373,314,800——
2020-06-08$310.41$331.223,724,300——
2020-06-05$311.88$332.795,058,200——
2020-06-04$301.37$321.584,147,700——
2020-06-03$307.07$327.663,429,700——
2020-06-02$303.59$323.944,131,300——
2020-06-01$301.40$321.612,841,800——
2020-05-29$300.89$321.064,930,100——
2020-05-28$302.30$322.574,520,800——
2020-05-27$299.77$319.875,147,900——
2020-05-26$303.33$323.675,246,900——
2020-05-22$294.91$314.682,897,000——
2020-05-21$294.26$313.993,944,100——
2020-05-20$298.80$318.834,592,200——
2020-05-19$290.73$310.225,211,800——
2020-05-18$289.90$309.346,037,800——
2020-05-15$278.94$297.643,813,300——
2020-05-14$277.31$295.906,294,200——
2020-05-13$269.16$287.214,802,100——
2020-05-12$272.11$290.354,031,400——
2020-05-11$281.23$300.094,056,900——
2020-05-08$282.44$301.383,215,400——
2020-05-07$278.47$297.144,371,400——
2020-05-06$272.44$290.713,261,900——
2020-05-05$273.98$292.353,926,200——
2020-05-04$269.26$287.313,747,100——
2020-05-01$268.74$286.765,067,800——
2020-04-30$274.97$293.415,898,900——
2020-04-29$283.69$302.718,505,000——
2020-04-28$264.60$282.344,344,000——
2020-04-27$265.12$282.904,099,900——
2020-04-24$258.76$276.113,824,200——
2020-04-23$255.86$273.014,270,600——
2020-04-22$256.91$274.145,083,200——
2020-04-21$245.35$261.805,964,600——
2020-04-20$251.73$268.616,042,700——
2020-04-17$259.97$277.4010,412,100——
2020-04-16$246.76$263.3011,455,400——
2020-04-15$257.14$274.3810,240,700——
2020-04-14$270.72$288.876,354,400——
2020-04-13$263.34$281.007,114,400——
2020-04-09$269.40$287.466,662,900——
2020-04-08$270.95$289.125,690,100——
2020-04-07$259.08$276.028,627,300——
2020-04-06$265.94$283.338,636,700——
2020-04-03$237.03$252.534,163,000——
2020-04-02$238.88$254.506,446,600——
2020-04-01$228.61$243.566,646,200——
2020-03-31$241.56$257.3610,373,900——
2020-03-30$253.25$269.815,765,800——
2020-03-27$247.65$263.857,819,300——
2020-03-26$263.18$280.399,957,900——
2020-03-25$256.48$273.2512,642,700——
2020-03-24$237.07$252.5711,654,800——
2020-03-23$203.30$216.6011,588,700——
2020-03-20$211.42$225.2510,518,600——
2020-03-19$227.15$242.019,126,400——
2020-03-18$227.93$242.8411,352,800——
2020-03-17$237.88$253.4412,665,200——
2020-03-16$235.65$251.0612,111,500——
2020-03-13$270.01$287.679,934,900——
2020-03-12$241.50$257.2915,031,500——
2020-03-11$269.76$287.408,366,800——
2020-03-10$280.57$298.928,131,400——
2020-03-09$262.01$279.158,498,300——
2020-03-06$287.01$305.787,061,500——
2020-03-05$290.73$309.746,621,300——
2020-03-04$302.36$322.136,463,800——
2020-03-03$292.00$311.108,051,100——
2020-03-02$306.74$326.809,688,100——
2020-02-28$290.25$309.2312,846,000——
2020-02-27$285.82$304.5113,814,600——
2020-02-26$298.04$317.539,403,300——
2020-02-25$302.89$322.7012,715,700——
2020-02-24$324.67$345.907,816,000——
2020-02-21$339.70$361.924,997,100——
2020-02-20$344.45$366.984,316,000——
2020-02-19$344.56$367.093,040,300——
2020-02-18$341.24$363.563,597,300——
2020-02-14$340.95$363.252,716,300——
2020-02-13$335.84$357.803,001,000——
2020-02-12$334.16$356.012,451,000——
2020-02-11$330.92$352.563,449,300——
2020-02-10$330.28$351.883,848,100——
2020-02-07$327.00$348.392,584,200——
2020-02-06$329.30$350.843,422,000——
2020-02-05$328.32$349.793,868,000——
2020-02-04$329.12$350.644,158,200——
2020-02-03$324.52$345.744,240,100——
2020-01-31$315.94$336.605,586,800——
2020-01-30$324.46$345.683,512,100——
2020-01-29$320.32$341.274,389,400——
2020-01-28$320.27$341.223,486,200——
2020-01-27$315.77$336.424,367,500——
2020-01-24$323.67$344.843,634,700——
2020-01-23$324.98$346.234,188,300——
2020-01-22$324.31$345.523,518,500——
2020-01-21$321.93$342.985,998,600——
2020-01-17$323.66$344.834,821,000——
2020-01-16$320.30$341.253,323,300——
2020-01-15$314.25$334.804,664,200——
2020-01-14$310.64$330.964,951,400——
2020-01-13$315.21$335.823,236,400——
2020-01-10$311.17$331.522,948,000——
2020-01-09$309.10$329.323,292,600——
2020-01-08$305.10$325.053,224,400——
2020-01-07$300.21$319.423,182,000——
2020-01-06$301.23$320.503,307,200——
2020-01-03$300.43$319.652,501,300——
2020-01-02$303.39$322.803,272,400——