Mastercard Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-04 | 7,118.00 | 7,199.99 | 7,118.00 | 7,134.94 | 7,008.12 | 247 |
| 2023-12-01 | 7,088.01 | 7,118.00 | 7,088.01 | 7,118.00 | 6,991.48 | 84 |
| 2023-11-30 | 7,150.00 | 7,150.00 | 7,150.00 | 7,150.00 | 7,022.91 | 172 |
| 2023-11-29 | 7,049.99 | 7,088.50 | 7,049.00 | 7,088.50 | 6,962.50 | 493 |
| 2023-11-28 | 7,049.98 | 7,049.98 | 7,049.98 | 7,049.98 | 6,924.67 | 212 |
| 2023-11-27 | 7,016.11 | 7,049.98 | 7,016.11 | 7,049.98 | 6,924.67 | 178 |
| 2023-11-24 | 7,049.99 | 7,049.99 | 7,049.99 | 7,049.99 | 6,924.68 | 9 |
| 2023-11-23 | 7,050.68 | 7,050.68 | 7,050.68 | 7,050.68 | 6,925.36 | 0 |
| 2023-11-22 | 7,050.68 | 7,050.68 | 7,050.68 | 7,050.68 | 6,925.36 | 0 |
| 2023-11-21 | 7,010.00 | 7,050.68 | 7,000.00 | 7,050.68 | 6,925.36 | 5,556 |
| 2023-11-17 | 6,868.90 | 6,905.00 | 6,868.11 | 6,904.28 | 6,781.56 | 129 |
| 2023-11-16 | 6,900.01 | 6,900.01 | 6,839.32 | 6,839.32 | 6,717.75 | 1,326 |
| 2023-11-15 | 6,928.60 | 6,928.60 | 6,928.60 | 6,928.60 | 6,805.45 | 0 |
| 2023-11-14 | 6,928.60 | 6,928.60 | 6,928.60 | 6,928.60 | 6,805.45 | 192 |
| 2023-11-13 | 6,944.00 | 6,944.00 | 6,944.00 | 6,944.00 | 6,820.57 | 14 |
| 2023-11-10 | 6,908.25 | 6,937.13 | 6,908.25 | 6,937.13 | 6,813.82 | 156 |
| 2023-11-09 | 6,850.00 | 6,921.00 | 6,850.00 | 6,921.00 | 6,797.98 | 89 |
| 2023-11-08 | 6,852.80 | 6,852.80 | 6,850.11 | 6,850.11 | 6,728.35 | 31 |
| 2023-11-07 | 6,780.00 | 6,820.00 | 6,780.00 | 6,798.11 | 6,677.28 | 671 |
| 2023-11-06 | 6,759.60 | 6,774.49 | 6,759.60 | 6,774.49 | 6,654.08 | 12,370 |
| 2023-11-03 | 6,750.00 | 7,012.00 | 6,750.00 | 6,772.02 | 6,651.65 | 3,673 |
| 2023-11-01 | 6,769.40 | 6,780.00 | 6,750.00 | 6,755.30 | 6,635.23 | 1,014 |
| 2023-10-31 | 6,784.90 | 6,784.90 | 6,784.90 | 6,784.90 | 6,664.30 | 271 |
| 2023-10-30 | 6,715.00 | 6,715.00 | 6,715.00 | 6,715.00 | 6,595.64 | 311 |
| 2023-10-27 | 6,655.25 | 6,655.25 | 6,655.25 | 6,655.25 | 6,536.95 | 0 |
| 2023-10-26 | 6,800.01 | 6,800.01 | 6,655.25 | 6,655.25 | 6,536.95 | 69 |
| 2023-10-25 | 7,104.00 | 7,104.00 | 7,085.00 | 7,085.50 | 6,959.56 | 354 |
| 2023-10-24 | 7,042.74 | 7,065.01 | 7,042.74 | 7,065.01 | 6,939.43 | 250 |
| 2023-10-23 | 7,019.99 | 7,019.99 | 6,985.00 | 6,985.00 | 6,860.84 | 995 |
| 2023-10-20 | 7,070.00 | 7,070.00 | 7,070.00 | 7,070.00 | 6,944.33 | 0 |
| 2023-10-19 | 7,135.00 | 7,149.00 | 7,070.00 | 7,070.00 | 6,944.33 | 622 |
| 2023-10-18 | 7,278.80 | 7,278.80 | 7,180.00 | 7,180.00 | 7,052.38 | 152 |
| 2023-10-17 | 7,214.00 | 7,214.00 | 7,199.00 | 7,200.00 | 7,072.02 | 1,007 |
| 2023-10-16 | 7,214.00 | 7,214.00 | 7,214.00 | 7,214.00 | 7,085.77 | 6 |
| 2023-10-13 | 7,157.50 | 7,170.00 | 7,157.50 | 7,170.00 | 7,042.56 | 82 |
| 2023-10-12 | 7,097.74 | 7,097.74 | 7,097.74 | 7,097.74 | 6,971.58 | 15 |
| 2023-10-11 | 7,226.00 | 7,226.00 | 7,226.00 | 7,226.00 | 7,097.56 | 0 |
| 2023-10-10 | 7,218.00 | 7,226.00 | 7,218.00 | 7,226.00 | 7,097.56 | 130 |
| 2023-10-09 | 7,250.00 | 7,250.00 | 7,250.00 | 7,250.00 | 7,121.13 | 0 |
| 2023-10-06 | 7,261.00 | 7,261.40 | 7,250.00 | 7,250.00 | 7,121.13 | 107 |
| 2023-10-05 | 7,096.00 | 7,181.08 | 7,096.00 | 7,181.08 | 7,053.44 | 1,287 |
| 2023-10-04 | 7,031.00 | 7,058.00 | 7,031.00 | 7,058.00 | 6,922.35 | 405 |
| 2023-10-03 | 7,003.20 | 7,020.00 | 7,001.90 | 7,002.60 | 6,868.01 | 74 |
| 2023-10-02 | 6,966.50 | 6,966.50 | 6,966.50 | 6,966.50 | 6,832.61 | 44 |
| 2023-09-29 | 7,038.40 | 7,038.40 | 7,038.40 | 7,038.40 | 6,903.13 | 0 |
| 2023-09-28 | 7,026.30 | 7,038.40 | 7,026.30 | 7,038.40 | 6,903.13 | 70 |
| 2023-09-27 | 6,945.10 | 6,976.83 | 6,945.10 | 6,976.83 | 6,842.74 | 131 |
| 2023-09-26 | 6,958.60 | 6,958.60 | 6,958.60 | 6,958.60 | 6,824.86 | 210 |
| 2023-09-25 | 6,979.00 | 7,002.42 | 6,979.00 | 7,002.42 | 6,867.84 | 333 |
| 2023-09-22 | 7,070.14 | 7,070.14 | 7,070.14 | 7,070.14 | 6,934.26 | 0 |
| 2023-09-21 | 7,070.14 | 7,070.14 | 7,070.14 | 7,070.14 | 6,934.26 | 0 |
| 2023-09-20 | 7,068.64 | 7,070.14 | 7,068.64 | 7,070.14 | 6,934.26 | 39 |
| 2023-09-19 | 7,153.00 | 7,153.00 | 7,153.00 | 7,153.00 | 7,015.52 | 6 |
| 2023-09-18 | 7,244.76 | 7,244.76 | 7,152.50 | 7,152.50 | 7,015.03 | 14 |
| 2023-09-15 | 7,074.00 | 7,074.00 | 7,074.00 | 7,074.00 | 6,938.04 | 0 |
| 2023-09-14 | 7,074.00 | 7,074.00 | 7,074.00 | 7,074.00 | 6,938.04 | 11 |
| 2023-09-13 | 7,153.00 | 7,153.00 | 7,153.00 | 7,153.00 | 7,015.52 | 40 |
| 2023-09-12 | 7,181.59 | 7,181.59 | 7,181.59 | 7,181.59 | 7,043.56 | 396 |
| 2023-09-11 | 7,233.00 | 7,233.00 | 7,233.00 | 7,233.00 | 7,093.99 | 52 |
| 2023-09-08 | 7,288.00 | 7,288.00 | 7,288.00 | 7,288.00 | 7,147.93 | 19 |
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.