Mastercard Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-22 | 6,666.19 | 6,666.19 | 6,629.00 | 6,629.00 | 6,471.52 | 55 |
| 2022-12-21 | 6,772.83 | 6,772.83 | 6,772.83 | 6,772.83 | 6,611.93 | 0 |
| 2022-12-20 | 6,761.25 | 6,772.83 | 6,761.25 | 6,772.83 | 6,611.93 | 391 |
| 2022-12-19 | 6,817.00 | 6,817.00 | 6,781.00 | 6,781.00 | 6,619.91 | 681 |
| 2022-12-16 | 6,796.00 | 6,796.00 | 6,796.00 | 6,796.00 | 6,634.55 | 0 |
| 2022-12-15 | 6,796.00 | 6,796.00 | 6,796.00 | 6,796.00 | 6,634.55 | 12 |
| 2022-12-14 | 7,067.00 | 7,067.00 | 7,018.21 | 7,018.21 | 6,851.48 | 767 |
| 2022-12-13 | 7,115.50 | 7,174.00 | 6,998.00 | 7,000.00 | 6,833.71 | 780 |
| 2022-12-09 | 6,805.11 | 6,805.11 | 6,805.11 | 6,805.11 | 6,643.45 | 0 |
| 2022-12-08 | 6,805.11 | 6,805.11 | 6,805.11 | 6,805.11 | 6,643.45 | 0 |
| 2022-12-07 | 6,805.11 | 6,805.11 | 6,805.11 | 6,805.11 | 6,643.45 | 93 |
| 2022-12-06 | 6,876.00 | 6,876.00 | 6,876.00 | 6,876.00 | 6,712.65 | 13 |
| 2022-12-05 | 6,995.00 | 7,014.22 | 6,995.00 | 7,014.22 | 6,847.59 | 735 |
| 2022-12-02 | 6,873.00 | 6,873.00 | 6,873.00 | 6,873.00 | 6,709.72 | 0 |
| 2022-12-01 | 6,873.00 | 6,873.00 | 6,823.00 | 6,873.00 | 6,709.72 | 43 |
| 2022-11-30 | 6,591.50 | 6,591.50 | 6,591.50 | 6,591.50 | 6,434.91 | 0 |
| 2022-11-29 | 6,600.00 | 6,600.00 | 6,591.50 | 6,591.50 | 6,434.91 | 475 |
| 2022-11-28 | 6,674.20 | 6,674.20 | 6,674.20 | 6,674.20 | 6,515.65 | 0 |
| 2022-11-25 | 6,674.20 | 6,674.20 | 6,674.20 | 6,674.20 | 6,515.65 | 0 |
| 2022-11-24 | 6,674.20 | 6,674.20 | 6,674.20 | 6,674.20 | 6,515.65 | 0 |
| 2022-11-23 | 6,674.20 | 6,674.20 | 6,674.20 | 6,674.20 | 6,515.65 | 0 |
| 2022-11-22 | 6,674.20 | 6,674.20 | 6,674.20 | 6,674.20 | 6,515.65 | 0 |
| 2022-11-18 | 6,674.20 | 6,674.20 | 6,674.20 | 6,674.20 | 6,515.65 | 115 |
| 2022-11-17 | 6,627.25 | 6,627.25 | 6,627.25 | 6,627.25 | 6,469.81 | 0 |
| 2022-11-16 | 6,615.00 | 6,627.25 | 6,615.00 | 6,627.25 | 6,469.81 | 26 |
| 2022-11-15 | 6,729.00 | 6,729.00 | 6,729.00 | 6,729.00 | 6,569.14 | 53 |
| 2022-11-14 | 6,665.00 | 6,665.00 | 6,665.00 | 6,665.00 | 6,506.67 | 60 |
| 2022-11-11 | 6,692.00 | 6,692.00 | 6,622.60 | 6,627.82 | 6,470.37 | 1,983 |
| 2022-11-10 | 6,423.55 | 6,514.00 | 6,423.55 | 6,495.00 | 6,340.70 | 164 |
| 2022-11-09 | 6,220.00 | 6,220.00 | 6,220.00 | 6,220.00 | 6,072.24 | 52 |
| 2022-11-08 | 6,373.00 | 6,373.00 | 6,373.00 | 6,373.00 | 6,221.60 | 39 |
| 2022-11-07 | 6,245.78 | 6,288.00 | 6,245.78 | 6,288.00 | 6,138.62 | 81 |
| 2022-11-04 | 6,163.00 | 6,163.00 | 6,163.00 | 6,163.00 | 6,016.59 | 0 |
| 2022-11-03 | 6,180.00 | 6,180.00 | 6,163.00 | 6,163.00 | 6,016.59 | 87 |
| 2022-11-01 | 6,541.00 | 6,541.00 | 6,541.00 | 6,541.00 | 6,385.61 | 300 |
| 2022-10-31 | 6,500.82 | 6,504.00 | 6,500.82 | 6,504.00 | 6,349.49 | 37 |
| 2022-10-28 | 6,447.00 | 6,550.01 | 6,447.00 | 6,545.55 | 6,390.05 | 50 |
| 2022-10-27 | 6,372.00 | 6,372.00 | 6,372.00 | 6,372.00 | 6,220.63 | 513 |
| 2022-10-26 | 6,268.00 | 6,377.00 | 6,268.00 | 6,372.00 | 6,220.63 | 1,331 |
| 2022-10-25 | 6,152.00 | 6,152.00 | 6,152.00 | 6,152.00 | 6,005.85 | 47 |
| 2022-10-24 | 5,941.41 | 6,096.00 | 5,941.41 | 6,087.50 | 5,942.88 | 74 |
| 2022-10-21 | 5,915.23 | 6,024.00 | 5,915.23 | 6,024.00 | 5,880.89 | 162 |
| 2022-10-20 | 6,030.00 | 6,030.00 | 6,030.00 | 6,030.00 | 5,886.75 | 15 |
| 2022-10-19 | 5,997.00 | 5,997.00 | 5,997.00 | 5,997.00 | 5,854.53 | 0 |
| 2022-10-18 | 5,995.75 | 5,997.00 | 5,995.75 | 5,997.00 | 5,854.53 | 31 |
| 2022-10-17 | 5,916.00 | 5,920.00 | 5,899.00 | 5,899.00 | 5,758.86 | 147 |
| 2022-10-14 | 5,867.14 | 5,867.14 | 5,867.14 | 5,867.14 | 5,727.76 | 0 |
| 2022-10-13 | 5,700.01 | 5,867.14 | 5,700.01 | 5,867.14 | 5,727.76 | 206 |
| 2022-10-12 | 5,744.00 | 5,744.00 | 5,716.00 | 5,716.00 | 5,580.21 | 333 |
| 2022-10-11 | 5,721.20 | 5,721.20 | 5,721.19 | 5,721.19 | 5,585.28 | 153 |
| 2022-10-10 | 5,885.50 | 5,885.50 | 5,828.00 | 5,828.00 | 5,689.55 | 24 |
| 2022-10-07 | 5,931.17 | 5,931.17 | 5,885.50 | 5,885.50 | 5,745.68 | 1,319 |
| 2022-10-06 | 6,043.00 | 6,043.00 | 6,043.00 | 6,043.00 | 5,899.44 | 107 |
| 2022-10-05 | 6,058.00 | 6,098.00 | 6,028.00 | 6,098.00 | 5,943.53 | 227 |
| 2022-10-04 | 5,909.35 | 6,055.00 | 5,909.35 | 6,011.28 | 5,859.00 | 1,417 |
| 2022-10-03 | 5,862.39 | 5,862.39 | 5,772.00 | 5,772.00 | 5,625.79 | 45 |
| 2022-09-30 | 5,770.00 | 5,770.00 | 5,770.00 | 5,770.00 | 5,623.84 | 0 |
| 2022-09-29 | 5,815.00 | 5,850.85 | 5,770.00 | 5,770.00 | 5,623.84 | 696 |
| 2022-09-28 | 5,836.00 | 5,836.00 | 5,808.66 | 5,826.00 | 5,678.42 | 380 |
| 2022-09-27 | 5,969.50 | 5,969.50 | 5,969.50 | 5,969.50 | 5,818.28 | 28 |
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.