Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← MA.MX stock page

Mastercard Incorporated historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-06-156,450.006,467.006,450.006,466.006,332.4334
2023-06-146,443.006,450.006,415.616,415.616,283.08942
2023-06-136,445.006,445.006,445.006,445.006,311.86576
2023-06-126,452.006,478.346,452.006,478.346,344.5277
2023-06-096,379.336,379.336,379.336,379.336,247.557
2023-06-086,416.756,416.756,392.006,392.006,259.96194
2023-06-076,404.986,462.906,404.986,449.006,315.783,111
2023-06-066,601.576,601.576,601.576,601.576,465.20182
2023-06-056,579.116,579.116,579.116,579.116,443.200
2023-06-026,579.116,579.116,579.116,579.116,443.20190
2023-06-016,503.906,503.906,503.906,503.906,369.55373
2023-05-316,391.686,391.686,391.686,391.686,259.6518
2023-05-306,530.006,530.006,530.006,530.006,395.110
2023-05-296,530.006,530.006,530.006,530.006,395.110
2023-05-266,530.006,530.006,530.006,530.006,395.110
2023-05-256,530.006,530.006,530.006,530.006,395.1122
2023-05-246,560.006,560.006,548.516,548.516,413.24162
2023-05-236,864.096,864.096,533.316,665.006,527.32422
2023-05-226,870.006,870.006,870.006,870.006,728.090
2023-05-196,870.006,870.006,870.006,870.006,728.090
2023-05-186,850.006,874.006,850.006,870.006,728.0965
2023-05-176,623.236,623.236,623.236,623.236,486.410
2023-05-166,598.006,623.236,598.006,623.236,486.41397
2023-05-156,667.576,667.576,667.576,667.576,529.84325
2023-05-126,850.006,850.006,850.006,850.006,708.500
2023-05-116,850.006,850.006,850.006,850.006,708.500
2023-05-106,850.006,850.006,850.006,850.006,708.500
2023-05-096,850.006,850.006,850.006,850.006,708.500
2023-05-086,850.006,850.006,850.006,850.006,708.506
2023-05-056,735.006,830.006,735.006,830.006,688.9121
2023-05-046,800.006,800.006,800.006,800.006,659.5321
2023-05-036,762.626,762.626,762.626,762.626,622.9216
2023-05-026,848.876,848.876,848.876,848.876,707.390
2023-04-286,737.516,860.006,737.516,848.876,707.39250
2023-04-276,690.006,928.966,690.006,718.006,579.2346
2023-04-266,725.446,725.446,725.446,725.446,586.510
2023-04-256,725.446,725.446,725.446,725.446,586.510
2023-04-246,725.446,725.446,725.446,725.446,586.5137
2023-04-216,746.006,746.006,746.006,746.006,606.650
2023-04-206,746.006,746.006,746.006,746.006,606.650
2023-04-196,691.596,746.006,691.596,746.006,606.65231
2023-04-186,775.746,775.746,723.176,723.176,584.2920
2023-04-176,685.006,685.006,685.006,685.006,546.9159
2023-04-146,649.026,649.026,649.026,649.026,511.6720
2023-04-136,612.006,649.006,612.006,649.006,511.65134
2023-04-126,600.006,600.006,600.006,600.006,463.660
2023-04-116,600.006,600.006,600.006,600.006,463.660
2023-04-106,600.006,600.006,600.006,600.006,463.660
2023-04-056,600.006,600.006,600.006,600.006,463.660
2023-04-046,600.006,600.006,600.006,600.006,453.419
2023-04-036,593.886,619.206,590.006,614.086,467.183,113
2023-03-316,529.996,530.006,529.996,530.006,384.9726
2023-03-306,455.616,455.616,455.616,455.616,312.230
2023-03-296,455.616,455.616,455.616,455.616,312.2313
2023-03-286,470.006,470.006,445.006,445.006,301.8682
2023-03-276,510.746,510.746,510.746,510.746,366.147
2023-03-246,483.006,483.006,483.006,483.006,339.0114
2023-03-236,595.146,595.146,595.146,595.146,448.662,400
2023-03-226,509.016,509.016,509.016,509.016,364.4460
2023-03-216,575.006,575.006,575.006,575.006,428.9711
← NewerPage 15 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-10-0915.9910 MXN
2026-07-0915.2602 MXN
2026-04-0915.1428 MXN
2026-01-0915.6343 MXN
2025-10-0913.9570 MXN
2025-07-0914.1092 MXN
2025-04-0915.9554 MXN
2025-01-1015.7343 MXN
2024-10-0912.8208 MXN
2024-07-0911.8490 MXN
2024-04-0810.7993 MXN
2024-01-0811.0842 MXN
2023-10-0510.3806 MXN
2023-07-069.8151 MXN
2023-04-0510.4663 MXN
2023-01-0610.9175 MXN
2022-10-069.8412 MXN
2022-07-0710.1043 MXN
2022-04-079.8850 MXN
2022-01-0610.0183 MXN
2021-10-079.0710 MXN
2021-07-088.8151 MXN
2021-04-088.8378 MXN
2021-01-078.7669 MXN
2020-10-088.5752 MXN
2020-07-089.1214 MXN
2020-04-089.6754 MXN
2020-01-087.5229 MXN
2019-10-086.4582 MXN
2019-07-086.2416 MXN
2019-04-086.2660 MXN
2019-01-086.3856 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.