Mastercard Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 7,518.22 | 7,518.22 | 7,511.02 | 7,511.02 | 7,399.30 | 441 |
| 2024-05-29 | 7,500.06 | 7,523.00 | 7,500.06 | 7,515.20 | 7,403.42 | 903 |
| 2024-05-28 | 7,515.00 | 7,515.00 | 7,429.00 | 7,468.99 | 7,357.90 | 426 |
| 2024-05-27 | 7,545.00 | 7,545.00 | 7,545.00 | 7,545.00 | 7,432.78 | 0 |
| 2024-05-24 | 7,515.84 | 7,545.00 | 7,515.84 | 7,545.00 | 7,432.78 | 81 |
| 2024-05-23 | 7,637.10 | 7,637.10 | 7,637.10 | 7,637.10 | 7,523.51 | 0 |
| 2024-05-22 | 7,589.25 | 7,637.10 | 7,589.25 | 7,637.10 | 7,523.51 | 14 |
| 2024-05-21 | 7,600.00 | 7,614.86 | 7,591.30 | 7,614.86 | 7,501.60 | 543 |
| 2024-05-20 | 7,628.00 | 7,628.00 | 7,610.00 | 7,620.00 | 7,506.66 | 87 |
| 2024-05-17 | 7,660.00 | 7,660.00 | 7,647.00 | 7,647.00 | 7,533.26 | 42 |
| 2024-05-16 | 7,719.77 | 7,719.77 | 7,679.00 | 7,685.25 | 7,570.94 | 2,400 |
| 2024-05-15 | 7,632.36 | 7,632.36 | 7,618.00 | 7,618.00 | 7,504.69 | 179 |
| 2024-05-14 | 7,647.53 | 7,649.00 | 7,594.00 | 7,594.00 | 7,481.05 | 1,066 |
| 2024-05-13 | 7,610.00 | 7,705.00 | 7,610.00 | 7,705.00 | 7,590.40 | 538 |
| 2024-05-10 | 7,656.85 | 7,663.00 | 7,647.11 | 7,658.00 | 7,544.10 | 158 |
| 2024-05-09 | 7,651.12 | 7,651.12 | 7,650.00 | 7,650.00 | 7,536.21 | 2,231 |
| 2024-05-08 | 7,653.00 | 7,669.00 | 7,653.00 | 7,669.00 | 7,554.93 | 407 |
| 2024-05-07 | 7,611.00 | 7,650.00 | 7,611.00 | 7,650.00 | 7,536.21 | 116 |
| 2024-05-06 | 7,554.50 | 7,554.50 | 7,552.24 | 7,552.24 | 7,439.91 | 847 |
| 2024-05-03 | 7,528.03 | 7,537.00 | 7,528.03 | 7,530.00 | 7,418.00 | 122 |
| 2024-05-02 | 7,458.91 | 7,495.79 | 7,458.50 | 7,495.79 | 7,384.30 | 373 |
| 2024-04-30 | 7,777.00 | 7,777.00 | 7,751.00 | 7,752.00 | 7,636.70 | 130 |
| 2024-04-29 | 7,766.00 | 7,766.00 | 7,766.00 | 7,766.00 | 7,650.49 | 681 |
| 2024-04-26 | 7,922.00 | 7,926.29 | 7,922.00 | 7,926.29 | 7,808.40 | 1,763 |
| 2024-04-25 | 7,902.00 | 7,902.00 | 7,902.00 | 7,902.00 | 7,784.47 | 0 |
| 2024-04-24 | 7,916.00 | 7,916.00 | 7,902.00 | 7,902.00 | 7,784.47 | 113 |
| 2024-04-23 | 7,865.00 | 7,866.00 | 7,865.00 | 7,866.00 | 7,749.00 | 484 |
| 2024-04-22 | 7,800.30 | 7,825.00 | 7,800.00 | 7,825.00 | 7,708.61 | 1,432 |
| 2024-04-19 | 7,820.87 | 7,820.87 | 7,820.87 | 7,820.87 | 7,704.54 | 51 |
| 2024-04-18 | 7,865.00 | 7,865.00 | 7,782.00 | 7,785.00 | 7,669.21 | 381 |
| 2024-04-17 | 7,819.47 | 7,975.59 | 7,795.51 | 7,795.51 | 7,679.56 | 463 |
| 2024-04-16 | 7,862.05 | 8,056.49 | 7,862.05 | 8,025.74 | 7,906.37 | 76 |
| 2024-04-15 | 7,734.01 | 7,734.01 | 7,734.01 | 7,734.01 | 7,618.97 | 0 |
| 2024-04-12 | 7,734.01 | 7,734.01 | 7,734.01 | 7,734.01 | 7,618.97 | 394 |
| 2024-04-11 | 7,503.01 | 7,710.00 | 7,503.01 | 7,708.13 | 7,593.48 | 2,551 |
| 2024-04-10 | 7,724.23 | 7,724.23 | 7,724.23 | 7,724.23 | 7,609.34 | 3,015 |
| 2024-04-09 | 7,773.00 | 7,817.03 | 7,699.00 | 7,732.00 | 7,617.00 | 523 |
| 2024-04-08 | 7,780.00 | 7,817.03 | 7,780.00 | 7,817.03 | 7,700.76 | 121 |
| 2024-04-05 | 7,720.54 | 7,875.00 | 7,720.54 | 7,853.85 | 7,726.39 | 5,414 |
| 2024-04-04 | 7,952.13 | 7,952.13 | 7,950.00 | 7,950.00 | 7,820.98 | 34 |
| 2024-04-03 | 7,975.23 | 7,975.23 | 7,924.00 | 7,924.00 | 7,795.41 | 62 |
| 2024-04-02 | 7,912.10 | 7,912.10 | 7,912.10 | 7,912.10 | 7,783.70 | 37 |
| 2024-04-01 | 7,950.01 | 7,965.83 | 7,950.01 | 7,965.83 | 7,836.56 | 46 |
| 2024-03-27 | 7,945.78 | 7,945.78 | 7,945.78 | 7,945.78 | 7,816.83 | 0 |
| 2024-03-26 | 7,949.49 | 7,949.49 | 7,945.78 | 7,945.78 | 7,816.83 | 320 |
| 2024-03-25 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 7,870.17 | 30 |
| 2024-03-22 | 8,228.37 | 8,228.37 | 8,150.00 | 8,150.00 | 8,017.74 | 14 |
| 2024-03-21 | 8,203.03 | 8,203.03 | 8,186.24 | 8,186.24 | 8,053.39 | 489 |
| 2024-03-20 | 8,125.03 | 8,125.03 | 8,125.03 | 8,125.03 | 7,993.17 | 13 |
| 2024-03-19 | 7,949.32 | 7,949.32 | 7,949.32 | 7,949.32 | 7,820.31 | 0 |
| 2024-03-15 | 7,943.00 | 7,949.32 | 7,943.00 | 7,949.32 | 7,820.31 | 237 |
| 2024-03-14 | 7,920.11 | 7,920.11 | 7,920.11 | 7,920.11 | 7,791.58 | 0 |
| 2024-03-13 | 7,962.00 | 7,964.00 | 7,920.11 | 7,920.11 | 7,791.58 | 355 |
| 2024-03-12 | 7,945.91 | 7,979.00 | 7,812.01 | 7,979.00 | 7,849.51 | 383 |
| 2024-03-11 | 7,852.03 | 7,852.03 | 7,852.03 | 7,852.03 | 7,724.60 | 10 |
| 2024-03-08 | 7,892.00 | 7,893.00 | 7,892.00 | 7,893.00 | 7,764.91 | 430 |
| 2024-03-07 | 7,935.00 | 7,935.00 | 7,870.00 | 7,890.00 | 7,761.96 | 171 |
| 2024-03-06 | 7,970.00 | 7,970.00 | 7,939.11 | 7,939.11 | 7,810.27 | 360 |
| 2024-03-05 | 7,948.00 | 7,948.00 | 7,948.00 | 7,948.00 | 7,819.02 | 0 |
| 2024-03-04 | 7,948.00 | 7,948.00 | 7,948.00 | 7,948.00 | 7,819.02 | 21 |
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.