Mastercard Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 8,165.19 | 8,165.19 | 8,165.19 | 8,165.19 | 8,032.68 | 0 |
| 2024-02-29 | 8,165.19 | 8,165.19 | 8,165.19 | 8,165.19 | 8,032.68 | 0 |
| 2024-02-28 | 8,151.99 | 8,174.25 | 7,970.41 | 8,165.19 | 8,032.68 | 658 |
| 2024-02-27 | 8,024.70 | 8,054.00 | 8,024.70 | 8,054.00 | 7,923.30 | 569 |
| 2024-02-26 | 8,125.00 | 8,125.00 | 8,110.00 | 8,110.00 | 7,978.39 | 143 |
| 2024-02-23 | 8,051.00 | 8,111.33 | 8,051.00 | 8,105.50 | 7,973.96 | 667 |
| 2024-02-22 | 7,887.61 | 8,063.96 | 7,887.61 | 8,063.96 | 7,933.09 | 60 |
| 2024-02-21 | 7,782.30 | 7,782.30 | 7,712.01 | 7,712.01 | 7,586.86 | 1,463 |
| 2024-02-20 | 7,742.00 | 7,744.00 | 7,712.00 | 7,712.00 | 7,586.85 | 2,117 |
| 2024-02-19 | 7,996.00 | 7,996.00 | 7,996.00 | 7,996.00 | 7,866.24 | 0 |
| 2024-02-16 | 8,020.00 | 8,099.99 | 7,960.00 | 7,996.00 | 7,866.24 | 140 |
| 2024-02-15 | 8,000.00 | 8,085.77 | 7,830.01 | 8,085.77 | 7,954.55 | 358 |
| 2024-02-14 | 7,893.00 | 7,910.00 | 7,893.00 | 7,910.00 | 7,781.63 | 979 |
| 2024-02-13 | 7,900.00 | 7,923.00 | 7,880.25 | 7,880.25 | 7,752.37 | 338 |
| 2024-02-12 | 7,805.01 | 7,805.01 | 7,805.01 | 7,805.01 | 7,678.35 | 296 |
| 2024-02-09 | 7,861.00 | 7,861.00 | 7,861.00 | 7,861.00 | 7,733.43 | 0 |
| 2024-02-08 | 7,869.99 | 7,869.99 | 7,861.00 | 7,861.00 | 7,733.43 | 484 |
| 2024-02-07 | 7,830.00 | 7,872.00 | 7,830.00 | 7,872.00 | 7,744.25 | 487 |
| 2024-02-06 | 7,949.00 | 7,949.00 | 7,819.00 | 7,834.32 | 7,707.18 | 443 |
| 2024-02-02 | 7,890.01 | 7,949.00 | 7,890.01 | 7,949.00 | 7,820.00 | 48 |
| 2024-02-01 | 7,825.88 | 7,825.88 | 7,825.88 | 7,825.88 | 7,698.88 | 53 |
| 2024-01-31 | 7,682.75 | 7,745.00 | 7,682.75 | 7,731.00 | 7,605.54 | 1,968 |
| 2024-01-30 | 7,626.00 | 7,646.00 | 7,626.00 | 7,646.00 | 7,521.92 | 783 |
| 2024-01-29 | 7,540.00 | 7,603.96 | 7,540.00 | 7,603.96 | 7,480.56 | 237 |
| 2024-01-26 | 7,510.80 | 7,510.80 | 7,510.80 | 7,510.80 | 7,388.91 | 0 |
| 2024-01-25 | 7,553.33 | 7,553.33 | 7,510.80 | 7,510.80 | 7,388.91 | 1,444 |
| 2024-01-24 | 7,520.00 | 7,520.00 | 7,520.00 | 7,520.00 | 7,397.96 | 11 |
| 2024-01-23 | 7,484.39 | 7,605.00 | 7,484.39 | 7,605.00 | 7,481.58 | 1,069 |
| 2024-01-22 | 7,500.00 | 7,600.00 | 7,500.00 | 7,522.01 | 7,399.94 | 246 |
| 2024-01-19 | 7,409.00 | 7,409.00 | 7,409.00 | 7,409.00 | 7,288.76 | 0 |
| 2024-01-18 | 7,371.80 | 7,409.00 | 7,365.00 | 7,409.00 | 7,288.76 | 597 |
| 2024-01-17 | 7,355.85 | 7,355.85 | 7,355.85 | 7,355.85 | 7,236.48 | 73 |
| 2024-01-16 | 7,217.39 | 7,217.39 | 7,217.39 | 7,217.39 | 7,100.26 | 0 |
| 2024-01-15 | 7,217.39 | 7,217.39 | 7,217.39 | 7,217.39 | 7,100.26 | 0 |
| 2024-01-12 | 7,235.00 | 7,235.00 | 7,207.23 | 7,217.39 | 7,100.26 | 185 |
| 2024-01-11 | 7,225.00 | 7,225.00 | 7,225.00 | 7,225.00 | 7,107.75 | 31 |
| 2024-01-10 | 7,160.10 | 7,160.10 | 7,160.10 | 7,160.10 | 7,043.90 | 0 |
| 2024-01-09 | 7,270.38 | 7,270.38 | 7,160.10 | 7,160.10 | 7,043.90 | 76 |
| 2024-01-08 | 7,000.00 | 7,029.49 | 7,000.00 | 7,029.49 | 6,915.41 | 14 |
| 2024-01-05 | 7,053.00 | 7,053.00 | 7,052.00 | 7,052.00 | 6,926.65 | 42 |
| 2024-01-04 | 7,178.31 | 7,178.31 | 7,174.00 | 7,174.00 | 7,046.48 | 507 |
| 2024-01-03 | 7,250.50 | 7,250.50 | 7,250.50 | 7,250.50 | 7,121.62 | 0 |
| 2024-01-02 | 7,250.50 | 7,250.50 | 7,250.50 | 7,250.50 | 7,121.62 | 0 |
| 2023-12-29 | 7,250.50 | 7,250.50 | 7,250.50 | 7,250.50 | 7,121.62 | 0 |
| 2023-12-28 | 7,250.50 | 7,250.50 | 7,250.50 | 7,250.50 | 7,121.62 | 15 |
| 2023-12-27 | 7,208.56 | 7,208.56 | 7,169.30 | 7,169.30 | 7,041.87 | 235 |
| 2023-12-26 | 7,208.56 | 7,208.56 | 7,208.56 | 7,208.56 | 7,080.43 | 0 |
| 2023-12-22 | 7,225.00 | 7,225.00 | 7,207.11 | 7,208.56 | 7,080.43 | 850 |
| 2023-12-21 | 7,202.00 | 7,202.00 | 7,186.00 | 7,186.00 | 7,058.27 | 527 |
| 2023-12-20 | 7,230.25 | 7,230.25 | 7,230.25 | 7,230.25 | 7,101.73 | 174 |
| 2023-12-19 | 7,267.00 | 7,267.00 | 7,236.76 | 7,236.76 | 7,108.13 | 662 |
| 2023-12-18 | 7,399.98 | 7,399.98 | 7,142.41 | 7,280.00 | 7,150.60 | 1,030 |
| 2023-12-15 | 7,315.18 | 7,315.18 | 7,166.65 | 7,166.65 | 7,039.26 | 165 |
| 2023-12-14 | 7,238.00 | 7,324.99 | 7,188.33 | 7,324.99 | 7,194.79 | 276 |
| 2023-12-13 | 7,238.00 | 7,238.00 | 7,238.00 | 7,238.00 | 7,109.35 | 290 |
| 2023-12-11 | 7,213.78 | 7,227.00 | 7,213.78 | 7,227.00 | 7,098.54 | 20 |
| 2023-12-08 | 7,205.11 | 7,205.11 | 7,205.11 | 7,205.11 | 7,077.04 | 0 |
| 2023-12-07 | 7,194.00 | 7,205.11 | 7,194.00 | 7,205.11 | 7,077.04 | 91 |
| 2023-12-06 | 7,088.74 | 7,099.50 | 7,088.74 | 7,099.50 | 6,973.31 | 166 |
| 2023-12-05 | 7,093.00 | 7,100.00 | 7,093.00 | 7,093.45 | 6,967.37 | 530 |
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.