Mastercard Incorporated historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	7,306.00	7,306.00	7,306.00	7,306.00	7,165.58	2,622
2023-09-06	7,140.00	7,250.00	7,140.00	7,250.00	7,110.66	87
2023-09-05	7,134.90	7,154.00	7,023.31	7,023.31	6,888.33	118
2023-09-04	7,066.00	7,066.00	7,066.00	7,066.00	6,930.20	0
2023-09-01	7,077.70	7,103.00	7,066.00	7,066.00	6,930.20	1,197
2023-08-31	6,983.01	6,983.01	6,983.01	6,983.01	6,848.80	6
2023-08-30	6,945.00	6,945.00	6,945.00	6,945.00	6,811.52	12
2023-08-29	6,900.00	6,922.00	6,900.00	6,922.00	6,788.96	100
2023-08-28	6,770.01	6,795.33	6,680.01	6,795.33	6,664.73	223
2023-08-25	6,580.51	6,770.00	6,580.51	6,770.00	6,639.88	250
2023-08-24	6,737.00	6,737.00	6,722.80	6,722.80	6,593.59	877
2023-08-23	6,750.00	6,755.00	6,740.80	6,755.00	6,625.17	318
2023-08-22	6,735.00	6,735.00	6,721.03	6,721.03	6,591.86	83
2023-08-21	6,706.27	6,706.27	6,675.00	6,675.00	6,546.71	148
2023-08-18	6,709.24	6,709.24	6,709.24	6,709.24	6,580.29	0
2023-08-17	6,725.00	6,725.00	6,708.84	6,709.24	6,580.29	778
2023-08-16	6,750.00	6,750.00	6,750.00	6,750.00	6,620.27	0
2023-08-15	6,750.00	6,750.00	6,750.00	6,750.00	6,620.27	74
2023-08-14	6,808.00	6,808.00	6,808.00	6,808.00	6,677.15	30
2023-08-11	6,729.00	6,729.00	6,729.00	6,729.00	6,599.67	40
2023-08-10	6,749.00	6,749.00	6,749.00	6,749.00	6,619.29	5
2023-08-09	6,720.00	6,720.00	6,720.00	6,720.00	6,590.85	9
2023-08-08	6,775.00	6,775.00	6,775.00	6,775.00	6,644.79	0
2023-08-07	6,741.52	6,775.00	6,741.52	6,775.00	6,644.79	227
2023-08-04	6,717.00	6,717.00	6,717.00	6,717.00	6,587.90	33
2023-08-03	6,695.44	6,695.44	6,695.44	6,695.44	6,566.76	0
2023-08-02	6,695.44	6,695.44	6,695.44	6,695.44	6,566.76	0
2023-08-01	6,653.00	6,695.44	6,648.80	6,695.44	6,566.76	679
2023-07-31	6,590.00	6,590.00	6,590.00	6,590.00	6,463.34	212
2023-07-28	6,543.00	6,543.00	6,504.00	6,504.00	6,379.00	142
2023-07-27	6,687.00	6,687.00	6,687.00	6,687.00	6,558.48	326
2023-07-26	6,750.71	6,750.71	6,750.71	6,750.71	6,620.97	7
2023-07-25	6,782.56	6,816.00	6,782.56	6,816.00	6,685.00	183
2023-07-24	6,759.00	6,759.00	6,759.00	6,759.00	6,629.10	3,842
2023-07-21	6,761.26	6,791.00	6,761.26	6,791.00	6,660.48	33
2023-07-20	6,678.89	6,678.89	6,678.89	6,678.89	6,550.53	10
2023-07-19	6,699.00	6,699.00	6,699.00	6,699.00	6,570.25	0
2023-07-18	6,699.00	6,699.00	6,699.00	6,699.00	6,570.25	5
2023-07-17	6,770.00	6,770.00	6,737.31	6,737.31	6,607.82	114
2023-07-14	6,911.99	6,911.99	6,767.00	6,767.00	6,636.94	936
2023-07-13	6,819.00	6,819.00	6,779.80	6,782.00	6,651.65	1,766
2023-07-12	6,763.06	6,763.06	6,763.06	6,763.06	6,633.08	477
2023-07-11	6,755.00	6,773.00	6,745.00	6,773.00	6,642.83	570
2023-07-10	6,679.00	6,679.00	6,679.00	6,679.00	6,550.63	50
2023-07-07	6,680.00	6,681.70	6,680.00	6,681.70	6,553.28	1,474
2023-07-06	6,722.51	6,778.03	6,722.51	6,778.03	6,647.76	489
2023-07-05	6,678.00	6,695.50	6,678.00	6,695.50	6,557.19	2,077
2023-07-04	6,679.50	6,679.50	6,679.50	6,679.50	6,541.52	0
2023-07-03	6,679.50	6,679.50	6,679.50	6,679.50	6,541.52	0
2023-06-30	6,679.50	6,679.50	6,679.50	6,679.50	6,541.52	61
2023-06-29	6,617.43	6,633.00	6,617.43	6,633.00	6,495.98	905
2023-06-28	6,504.00	6,504.00	6,504.00	6,504.00	6,369.65	488
2023-06-27	6,507.93	6,507.93	6,507.93	6,507.93	6,373.50	0
2023-06-26	6,507.93	6,507.93	6,507.93	6,507.93	6,373.50	0
2023-06-23	6,507.93	6,507.93	6,507.93	6,507.93	6,373.50	219
2023-06-22	6,471.55	6,471.55	6,451.72	6,451.72	6,318.45	1,908
2023-06-21	6,465.00	6,507.92	6,425.03	6,507.92	6,373.49	148
2023-06-20	6,443.25	6,487.85	6,420.03	6,487.85	6,353.83	897
2023-06-19	6,443.50	6,443.50	6,443.50	6,443.50	6,310.40	0
2023-06-16	6,523.00	6,523.00	6,443.50	6,443.50	6,310.40	6,993

← NewerPage 14 of 21 · 1,258 trading daysOlder →

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.