Mastercard Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 9,125.00 | 9,130.00 | 9,100.00 | 9,118.76 | 8,996.39 | 1,034 |
| 2024-08-21 | 9,043.00 | 9,043.00 | 9,043.00 | 9,043.00 | 8,921.64 | 31 |
| 2024-08-20 | 8,865.00 | 8,900.00 | 8,865.00 | 8,900.00 | 8,780.56 | 24 |
| 2024-08-19 | 8,772.40 | 8,772.40 | 8,695.90 | 8,711.00 | 8,594.10 | 138 |
| 2024-08-16 | 8,700.00 | 8,755.00 | 8,527.84 | 8,755.00 | 8,637.51 | 200 |
| 2024-08-15 | 8,702.00 | 8,723.49 | 8,690.00 | 8,723.49 | 8,606.42 | 53 |
| 2024-08-14 | 8,701.87 | 8,701.87 | 8,653.00 | 8,671.00 | 8,554.64 | 127 |
| 2024-08-13 | 8,703.00 | 8,703.00 | 8,682.00 | 8,692.00 | 8,575.35 | 1,793 |
| 2024-08-12 | 8,699.00 | 8,700.00 | 8,699.00 | 8,699.00 | 8,582.26 | 105 |
| 2024-08-09 | 8,585.00 | 8,630.00 | 8,564.40 | 8,630.00 | 8,514.19 | 297 |
| 2024-08-08 | 8,883.19 | 8,883.19 | 8,466.83 | 8,650.00 | 8,533.92 | 199 |
| 2024-08-07 | 8,748.13 | 8,748.13 | 8,670.00 | 8,687.00 | 8,570.42 | 1,548 |
| 2024-08-06 | 8,550.01 | 8,829.01 | 8,550.01 | 8,829.01 | 8,710.53 | 6,358 |
| 2024-08-05 | 8,765.00 | 8,765.00 | 8,590.00 | 8,592.27 | 8,476.96 | 1,022 |
| 2024-08-02 | 8,655.20 | 9,004.00 | 8,650.00 | 9,004.00 | 8,883.17 | 494 |
| 2024-08-01 | 8,775.69 | 8,775.69 | 8,660.00 | 8,660.00 | 8,543.78 | 75 |
| 2024-07-31 | 8,795.00 | 8,795.00 | 8,571.31 | 8,640.00 | 8,524.05 | 1,930 |
| 2024-07-30 | 8,320.60 | 8,399.96 | 8,320.60 | 8,399.96 | 8,287.23 | 888 |
| 2024-07-29 | 8,170.00 | 8,278.00 | 8,087.51 | 8,250.90 | 8,140.17 | 440 |
| 2024-07-26 | 8,035.00 | 8,085.00 | 8,035.00 | 8,085.00 | 7,976.50 | 277 |
| 2024-07-25 | 7,988.00 | 7,988.00 | 7,986.77 | 7,987.00 | 7,879.82 | 44 |
| 2024-07-24 | 7,900.00 | 7,970.00 | 7,900.00 | 7,963.29 | 7,856.42 | 179 |
| 2024-07-23 | 8,012.00 | 8,012.00 | 8,012.00 | 8,012.00 | 7,904.48 | 695 |
| 2024-07-22 | 7,999.99 | 8,025.00 | 7,999.99 | 8,025.00 | 7,917.31 | 162 |
| 2024-07-19 | 8,029.00 | 8,100.00 | 8,022.00 | 8,043.11 | 7,935.17 | 461 |
| 2024-07-18 | 8,106.10 | 8,125.10 | 8,026.00 | 8,026.00 | 7,918.29 | 471 |
| 2024-07-17 | 7,893.00 | 7,968.00 | 7,893.00 | 7,960.00 | 7,853.18 | 2,694 |
| 2024-07-16 | 7,770.01 | 7,790.26 | 7,770.01 | 7,789.00 | 7,684.47 | 362 |
| 2024-07-15 | 7,887.90 | 7,887.90 | 7,850.12 | 7,887.12 | 7,781.28 | 11,553 |
| 2024-07-12 | 7,780.00 | 7,783.90 | 7,779.00 | 7,781.04 | 7,676.62 | 723 |
| 2024-07-11 | 7,716.10 | 7,768.45 | 7,716.10 | 7,768.45 | 7,664.20 | 153 |
| 2024-07-10 | 7,687.00 | 7,721.19 | 7,650.00 | 7,713.91 | 7,610.39 | 606 |
| 2024-07-09 | 7,970.00 | 7,996.38 | 7,970.00 | 7,996.38 | 7,889.07 | 36 |
| 2024-07-08 | 8,035.00 | 8,039.76 | 7,821.52 | 8,039.76 | 7,920.18 | 356 |
| 2024-07-05 | 8,091.30 | 8,135.06 | 8,091.30 | 8,135.06 | 8,014.06 | 8,797 |
| 2024-07-04 | 8,200.28 | 8,200.28 | 8,200.28 | 8,200.28 | 8,078.31 | 0 |
| 2024-07-03 | 8,125.85 | 8,200.28 | 8,118.00 | 8,200.28 | 8,078.31 | 150 |
| 2024-07-02 | 8,006.00 | 8,200.28 | 8,006.00 | 8,200.28 | 8,078.31 | 734 |
| 2024-07-01 | 8,000.00 | 8,047.70 | 8,000.00 | 8,036.27 | 7,916.74 | 893 |
| 2024-06-28 | 8,100.01 | 8,144.00 | 8,045.08 | 8,045.51 | 7,925.84 | 219 |
| 2024-06-27 | 8,165.00 | 8,165.00 | 8,160.00 | 8,160.00 | 8,038.63 | 41 |
| 2024-06-26 | 8,285.41 | 8,320.77 | 8,279.00 | 8,311.20 | 8,187.58 | 240 |
| 2024-06-25 | 8,224.23 | 8,271.02 | 8,224.23 | 8,255.98 | 8,133.18 | 87 |
| 2024-06-24 | 8,260.00 | 8,268.00 | 8,212.75 | 8,224.23 | 8,101.90 | 326 |
| 2024-06-21 | 8,234.74 | 8,240.00 | 8,224.49 | 8,238.35 | 8,115.81 | 2,030 |
| 2024-06-20 | 8,274.11 | 8,311.11 | 8,274.11 | 8,311.11 | 8,187.49 | 422 |
| 2024-06-19 | 8,274.11 | 8,274.11 | 8,274.11 | 8,274.11 | 8,151.04 | 0 |
| 2024-06-18 | 8,270.00 | 8,288.00 | 8,270.00 | 8,274.11 | 8,151.04 | 1,337 |
| 2024-06-17 | 8,233.03 | 8,331.00 | 8,233.03 | 8,331.00 | 8,207.09 | 184 |
| 2024-06-14 | 8,193.00 | 8,193.00 | 8,193.00 | 8,193.00 | 8,071.14 | 685 |
| 2024-06-13 | 8,207.00 | 8,247.00 | 8,170.00 | 8,210.00 | 8,087.89 | 1,113 |
| 2024-06-12 | 8,450.00 | 8,518.00 | 8,285.00 | 8,359.45 | 8,235.11 | 475 |
| 2024-06-11 | 8,184.00 | 8,254.00 | 8,184.00 | 8,254.00 | 8,131.23 | 95 |
| 2024-06-10 | 8,200.00 | 8,250.00 | 8,199.61 | 8,201.70 | 8,079.71 | 1,148 |
| 2024-06-07 | 8,124.01 | 8,305.65 | 8,075.01 | 8,305.65 | 8,182.11 | 240 |
| 2024-06-06 | 7,872.00 | 8,065.00 | 7,863.00 | 8,065.00 | 7,945.04 | 272 |
| 2024-06-05 | 7,772.05 | 7,849.82 | 7,772.05 | 7,849.82 | 7,733.06 | 193 |
| 2024-06-04 | 7,870.00 | 7,920.00 | 7,870.00 | 7,920.00 | 7,802.20 | 96 |
| 2024-06-03 | 7,772.86 | 7,828.18 | 7,539.21 | 7,828.18 | 7,711.74 | 580 |
| 2024-05-31 | 7,632.69 | 7,632.69 | 7,528.90 | 7,528.90 | 7,416.92 | 153 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-09 | 15.9910 MXN |
| 2026-07-09 | 15.2602 MXN |
| 2026-04-09 | 15.1428 MXN |
| 2026-01-09 | 15.6343 MXN |
| 2025-10-09 | 13.9570 MXN |
| 2025-07-09 | 14.1092 MXN |
| 2025-04-09 | 15.9554 MXN |
| 2025-01-10 | 15.7343 MXN |
| 2024-10-09 | 12.8208 MXN |
| 2024-07-09 | 11.8490 MXN |
| 2024-04-08 | 10.7993 MXN |
| 2024-01-08 | 11.0842 MXN |
| 2023-10-05 | 10.3806 MXN |
| 2023-07-06 | 9.8151 MXN |
| 2023-04-05 | 10.4663 MXN |
| 2023-01-06 | 10.9175 MXN |
| 2022-10-06 | 9.8412 MXN |
| 2022-07-07 | 10.1043 MXN |
| 2022-04-07 | 9.8850 MXN |
| 2022-01-06 | 10.0183 MXN |
| 2021-10-07 | 9.0710 MXN |
| 2021-07-08 | 8.8151 MXN |
| 2021-04-08 | 8.8378 MXN |
| 2021-01-07 | 8.7669 MXN |
| 2020-10-08 | 8.5752 MXN |
| 2020-07-08 | 9.1214 MXN |
| 2020-04-08 | 9.6754 MXN |
| 2020-01-08 | 7.5229 MXN |
| 2019-10-08 | 6.4582 MXN |
| 2019-07-08 | 6.2416 MXN |
| 2019-04-08 | 6.2660 MXN |
| 2019-01-08 | 6.3856 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.