Mastercard Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	5,971.84	5,971.84	5,971.84	5,971.84	5,820.56	279
2022-09-23	5,900.00	5,900.00	5,808.01	5,878.17	5,729.27	530
2022-09-22	6,000.00	6,026.99	5,960.00	6,026.99	5,874.32	384
2022-09-21	6,229.00	6,242.00	6,229.00	6,242.00	6,083.88	526
2022-09-20	6,356.00	6,356.00	6,356.00	6,356.00	6,194.99	0
2022-09-19	6,356.00	6,356.00	6,356.00	6,356.00	6,194.99	0
2022-09-15	6,356.00	6,356.00	6,356.00	6,356.00	6,194.99	6
2022-09-14	6,551.00	6,551.00	6,551.00	6,551.00	6,385.05	0
2022-09-13	6,551.00	6,551.00	6,551.00	6,551.00	6,385.05	1,523
2022-09-12	6,702.04	6,702.04	6,702.04	6,702.04	6,532.27	226
2022-09-09	6,675.00	6,675.00	6,669.69	6,669.69	6,500.74	23
2022-09-08	6,500.00	6,500.00	6,500.00	6,500.00	6,335.34	182
2022-09-07	6,455.90	6,455.90	6,455.90	6,455.90	6,292.36	0
2022-09-06	6,455.90	6,455.90	6,455.90	6,455.90	6,292.36	0
2022-09-05	6,455.90	6,455.90	6,455.90	6,455.90	6,292.36	0
2022-09-02	6,540.00	6,550.00	6,455.90	6,455.90	6,292.36	888
2022-09-01	6,548.47	6,548.47	6,548.47	6,548.47	6,382.59	1,078
2022-08-31	6,771.00	6,771.00	6,453.81	6,453.81	6,290.32	103
2022-08-30	6,507.72	6,705.59	6,507.72	6,604.00	6,436.71	203
2022-08-29	6,599.00	6,599.00	6,507.72	6,507.72	6,342.87	24
2022-08-26	6,807.59	6,807.59	6,600.00	6,600.00	6,432.81	32
2022-08-25	6,755.00	6,755.00	6,755.00	6,755.00	6,583.88	0
2022-08-24	6,755.00	6,755.00	6,755.00	6,755.00	6,583.88	137
2022-08-23	6,930.01	6,930.01	6,930.01	6,930.01	6,754.46	0
2022-08-22	7,029.01	7,029.01	6,930.01	6,930.01	6,754.46	181
2022-08-19	7,162.00	7,162.00	7,161.00	7,161.00	6,979.60	33
2022-08-18	7,100.00	7,100.00	7,100.00	7,100.00	6,920.15	0
2022-08-17	7,100.00	7,100.00	7,100.00	7,100.00	6,920.15	134
2022-08-16	7,149.25	7,179.98	7,100.00	7,127.59	6,947.04	550
2022-08-15	7,030.00	7,180.00	7,030.00	7,180.00	6,998.12	1,116
2022-08-12	6,978.00	7,030.00	6,978.00	7,030.00	6,851.92	2,445
2022-08-11	7,070.00	7,070.00	7,070.00	7,070.00	6,890.91	8
2022-08-10	7,031.00	7,069.16	7,031.00	7,069.16	6,890.09	255
2022-08-09	7,013.10	7,013.10	7,013.10	7,013.10	6,835.45	394
2022-08-08	7,179.50	7,180.00	7,141.00	7,141.00	6,960.11	12,660
2022-08-05	7,305.48	7,305.48	7,238.00	7,290.00	7,105.33	150
2022-08-04	7,266.00	7,266.00	7,228.00	7,228.00	7,044.90	351
2022-08-03	7,378.69	7,378.69	7,280.00	7,281.00	7,096.56	1,134
2022-08-02	7,206.00	7,206.00	7,200.00	7,200.00	7,017.61	315
2022-08-01	7,230.00	7,230.00	7,230.00	7,230.00	7,046.85	0
2022-07-29	7,156.00	7,230.00	7,092.81	7,230.00	7,046.85	4,938
2022-07-28	7,167.99	7,167.99	7,138.00	7,155.00	6,973.75	232
2022-07-27	7,110.04	7,127.50	6,935.45	7,008.00	6,830.48	11,851
2022-07-26	6,990.23	6,990.23	6,952.40	6,961.20	6,784.86	204
2022-07-25	7,019.42	7,025.02	7,019.42	7,023.20	6,845.29	230
2022-07-22	7,105.19	7,105.19	6,994.51	6,994.51	6,817.33	21
2022-07-21	7,055.21	7,130.00	7,055.21	7,130.00	6,949.39	1,276
2022-07-20	6,994.00	7,020.00	6,994.00	7,020.00	6,842.17	58
2022-07-19	6,805.00	6,805.00	6,805.00	6,805.00	6,632.62	0
2022-07-18	6,899.99	6,899.99	6,805.00	6,805.00	6,632.62	32
2022-07-15	6,859.00	6,860.00	6,818.88	6,859.99	6,686.22	230
2022-07-14	6,810.63	6,810.63	6,810.63	6,810.63	6,638.11	125
2022-07-13	6,673.23	6,715.00	6,667.54	6,710.98	6,540.98	1,977
2022-07-12	6,712.12	6,712.12	6,712.12	6,712.12	6,542.09	0
2022-07-11	6,716.00	6,716.00	6,705.00	6,712.12	6,542.09	727
2022-07-08	6,655.00	6,655.00	6,655.00	6,655.00	6,486.42	0
2022-07-07	6,628.00	6,655.00	6,622.00	6,655.00	6,486.42	247
2022-07-06	6,654.79	6,654.79	6,628.00	6,628.00	6,450.25	43
2022-07-05	6,568.00	6,568.00	6,568.00	6,568.00	6,391.86	40
2022-07-04	6,415.44	6,415.44	6,415.44	6,415.44	6,243.39	0

← NewerPage 18 of 22 · 1,261 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.