Mastercard Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	6,617.64	6,617.64	6,617.64	6,617.64	6,470.66	167
2023-03-16	6,518.11	6,530.85	6,518.11	6,530.85	6,385.80	78
2023-03-15	6,575.00	6,583.00	6,573.00	6,573.00	6,427.01	35
2023-03-14	6,546.00	6,610.00	6,535.00	6,535.00	6,389.86	239
2023-03-13	6,546.00	6,591.00	6,546.00	6,591.00	6,444.61	106
2023-03-10	6,400.00	6,400.00	6,400.00	6,400.00	6,257.86	13
2023-03-09	6,440.00	6,440.00	6,440.00	6,440.00	6,296.97	11
2023-03-08	6,440.00	6,440.00	6,440.00	6,440.00	6,296.97	16
2023-03-07	6,604.00	6,604.00	6,604.00	6,604.00	6,457.32	0
2023-03-06	6,619.08	6,619.08	6,604.00	6,604.00	6,457.32	26
2023-03-03	6,407.77	6,407.77	6,407.77	6,407.77	6,265.45	0
2023-03-02	6,407.77	6,407.77	6,407.77	6,407.77	6,265.45	0
2023-03-01	6,387.91	6,407.77	6,387.91	6,407.77	6,265.45	908
2023-02-28	6,350.11	6,525.00	6,350.11	6,525.00	6,380.08	143
2023-02-27	6,575.00	6,575.00	6,575.00	6,575.00	6,428.97	22
2023-02-24	6,555.00	6,555.00	6,555.00	6,555.00	6,409.41	0
2023-02-23	6,521.00	6,555.00	6,521.00	6,555.00	6,409.41	12
2023-02-22	6,555.00	6,555.00	6,509.00	6,509.00	6,364.43	1,253
2023-02-21	6,573.59	6,573.59	6,555.61	6,555.61	6,410.01	299
2023-02-20	6,858.50	6,858.50	6,858.50	6,858.50	6,706.17	0
2023-02-17	6,858.50	6,858.50	6,858.50	6,858.50	6,706.17	0
2023-02-16	6,858.50	6,858.50	6,858.50	6,858.50	6,706.17	151
2023-02-15	6,840.70	6,843.15	6,840.70	6,843.15	6,691.16	139
2023-02-14	6,846.05	6,874.25	6,846.05	6,874.25	6,721.57	239
2023-02-13	6,821.52	6,875.00	6,821.52	6,875.00	6,722.31	43
2023-02-10	6,969.81	6,969.81	6,969.81	6,969.81	6,815.01	0
2023-02-09	7,048.00	7,048.00	6,969.81	6,969.81	6,815.01	1,790
2023-02-08	7,023.00	7,023.00	7,023.00	7,023.00	6,867.02	78
2023-02-07	7,037.00	7,085.60	7,037.00	7,085.60	6,928.23	38
2023-02-03	7,034.00	7,145.00	7,034.00	7,110.00	6,952.09	302
2023-02-02	7,099.99	7,099.99	6,961.75	6,961.75	6,807.13	2,291
2023-02-01	6,977.10	6,977.10	6,977.10	6,977.10	6,822.14	8,870
2023-01-31	6,958.00	6,958.00	6,943.11	6,943.11	6,788.90	114
2023-01-30	7,030.00	7,030.00	7,030.00	7,030.00	6,873.86	14
2023-01-27	7,097.00	7,097.00	7,005.00	7,005.00	6,849.42	1,889
2023-01-26	7,185.00	7,185.00	7,185.00	7,185.00	7,025.42	0
2023-01-25	7,035.61	7,185.00	7,035.61	7,185.00	7,025.42	466
2023-01-24	7,177.00	7,177.00	7,160.00	7,160.00	7,000.98	994
2023-01-23	7,053.60	7,053.60	7,053.60	7,053.60	6,896.94	320
2023-01-20	7,057.83	7,057.83	7,053.00	7,053.00	6,896.35	1,093
2023-01-19	7,008.00	7,008.00	7,008.00	7,008.00	6,852.35	230
2023-01-18	6,975.00	6,975.00	6,975.00	6,975.00	6,820.08	368
2023-01-17	7,007.00	7,007.00	7,007.00	7,007.00	6,851.37	157
2023-01-16	7,053.00	7,053.00	7,053.00	7,053.00	6,896.35	0
2023-01-13	7,117.00	7,117.00	7,053.00	7,053.00	6,896.35	41
2023-01-12	7,091.57	7,091.57	7,091.57	7,091.57	6,934.06	0
2023-01-11	7,572.83	7,572.83	7,091.57	7,091.57	6,934.06	55
2023-01-10	7,077.41	7,077.41	7,077.41	7,077.41	6,920.22	203
2023-01-09	7,114.00	7,114.00	7,114.00	7,114.00	6,956.00	5
2023-01-06	6,982.00	7,030.00	6,982.00	7,030.00	6,873.86	752
2023-01-05	6,905.00	6,905.00	6,905.00	6,905.00	6,740.96	27
2023-01-04	6,850.00	6,850.00	6,850.00	6,850.00	6,687.27	355
2023-01-03	6,830.00	6,830.00	6,830.00	6,830.00	6,667.75	30
2023-01-02	6,700.00	6,700.00	6,700.00	6,700.00	6,540.83	25
2022-12-30	6,750.00	6,750.00	6,750.00	6,750.00	6,589.65	34
2022-12-29	6,750.00	6,750.00	6,750.00	6,750.00	6,589.65	33
2022-12-28	6,690.00	6,690.00	6,645.00	6,645.00	6,487.14	2,184
2022-12-27	6,698.00	6,747.40	6,698.00	6,742.65	6,582.47	812
2022-12-26	6,652.00	6,652.00	6,652.00	6,652.00	6,493.97	0
2022-12-23	6,660.00	6,660.00	6,652.00	6,652.00	6,493.97	26

← NewerPage 16 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.