Mastercard Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	6,415.44	6,415.44	6,415.44	6,415.44	6,243.39	0
2022-07-01	6,380.00	6,422.00	6,361.00	6,415.44	6,243.39	194
2022-06-30	6,280.00	6,280.00	6,280.00	6,280.00	6,111.59	9
2022-06-29	6,544.00	6,544.00	6,544.00	6,544.00	6,368.51	6
2022-06-28	6,424.96	6,424.96	6,424.96	6,424.96	6,252.66	651
2022-06-27	6,510.00	6,510.00	6,510.00	6,510.00	6,335.42	0
2022-06-24	6,500.00	6,530.00	6,500.00	6,510.00	6,335.42	1,966
2022-06-23	6,330.00	6,330.00	6,330.00	6,330.00	6,160.25	9
2022-06-22	6,354.52	6,354.52	6,326.80	6,326.80	6,157.13	454
2022-06-21	6,388.00	6,455.00	6,388.00	6,425.00	6,252.70	1,305
2022-06-20	6,370.00	6,370.00	6,370.00	6,370.00	6,199.17	0
2022-06-17	6,348.00	6,370.00	6,305.00	6,370.00	6,199.17	616
2022-06-16	6,270.14	6,270.14	6,262.50	6,262.50	6,094.56	499
2022-06-15	6,650.00	6,662.20	6,584.40	6,662.20	6,483.54	631
2022-06-14	6,606.30	6,637.00	6,606.30	6,637.00	6,459.01	333
2022-06-13	6,593.84	6,593.84	6,593.84	6,593.84	6,417.01	235
2022-06-10	6,982.00	6,982.00	6,982.00	6,982.00	6,794.76	0
2022-06-09	6,950.00	7,004.62	6,950.00	6,982.00	6,794.76	55
2022-06-08	7,177.78	7,177.78	7,145.00	7,145.00	6,953.39	387
2022-06-07	7,034.00	7,034.00	7,034.00	7,034.00	6,845.37	7
2022-06-06	7,093.40	7,093.40	7,069.35	7,075.00	6,885.27	294
2022-06-03	6,968.00	7,030.00	6,968.00	7,001.00	6,813.25	1,072
2022-06-02	7,061.00	7,061.00	7,061.00	7,061.00	6,871.64	10
2022-06-01	7,100.00	7,121.00	7,030.61	7,030.61	6,842.07	87
2022-05-31	7,048.03	7,048.03	7,048.03	7,048.03	6,859.02	283
2022-05-30	6,900.00	6,900.00	6,900.00	6,900.00	6,714.96	0
2022-05-27	6,900.00	6,900.00	6,900.00	6,900.00	6,714.96	15
2022-05-26	6,899.25	6,980.00	6,899.25	6,980.00	6,792.81	30
2022-05-25	6,725.94	6,725.94	6,725.94	6,725.94	6,545.57	0
2022-05-24	6,725.94	6,725.94	6,725.94	6,725.94	6,545.57	10
2022-05-23	6,899.99	6,900.00	6,863.00	6,900.00	6,714.96	1,435
2022-05-20	6,539.07	6,560.00	6,539.07	6,560.00	6,384.08	6,591
2022-05-19	6,782.00	6,782.00	6,559.35	6,559.35	6,383.44	333
2022-05-18	6,690.00	6,782.00	6,690.00	6,782.00	6,600.12	121
2022-05-17	6,750.00	6,752.26	6,750.00	6,752.26	6,571.18	6,275
2022-05-16	6,656.00	6,656.00	6,635.00	6,635.00	6,457.07	48
2022-05-13	6,742.00	6,742.00	6,720.00	6,728.00	6,547.57	1,323
2022-05-12	6,705.90	6,705.90	6,705.90	6,705.90	6,526.06	0
2022-05-11	6,705.90	6,705.90	6,705.90	6,705.90	6,526.06	0
2022-05-10	6,705.90	6,705.90	6,705.90	6,705.90	6,526.06	0
2022-05-09	6,638.00	6,705.90	6,638.00	6,705.90	6,526.06	409
2022-05-06	6,900.00	7,002.50	6,876.22	6,910.79	6,725.46	324
2022-05-05	7,155.67	7,155.67	7,155.67	7,155.67	6,963.77	22
2022-05-04	7,250.00	7,361.20	7,250.00	7,361.20	7,163.79	699
2022-05-03	7,250.00	7,303.75	7,250.00	7,250.00	7,055.57	135
2022-05-02	7,306.19	7,306.19	7,250.00	7,250.00	7,055.57	490
2022-04-29	7,470.00	7,563.99	7,470.00	7,563.99	7,361.14	141
2022-04-28	7,706.00	7,817.56	7,690.00	7,800.00	7,590.82	2,013
2022-04-27	7,450.00	7,455.01	7,450.00	7,455.00	7,255.08	431
2022-04-26	7,052.00	7,052.00	7,052.00	7,052.00	6,862.88	254
2022-04-25	7,119.00	7,119.00	7,119.00	7,119.00	6,928.09	0
2022-04-22	7,145.92	7,145.92	7,119.00	7,119.00	6,928.09	550
2022-04-21	7,469.96	7,561.00	7,399.98	7,399.98	7,201.53	85
2022-04-20	7,400.00	7,415.00	7,400.00	7,415.00	7,216.15	36
2022-04-19	7,279.00	7,299.98	7,279.00	7,296.50	7,100.83	82
2022-04-18	7,076.05	7,077.65	7,076.05	7,077.65	6,887.85	40
2022-04-13	6,959.18	6,959.18	6,959.18	6,959.18	6,772.55	10
2022-04-12	6,970.23	6,970.23	6,900.00	6,900.00	6,714.96	61
2022-04-11	6,950.00	6,970.23	6,950.00	6,970.23	6,783.31	152
2022-04-08	7,052.48	7,120.00	7,052.48	7,120.00	6,929.06	99

← NewerPage 19 of 22 · 1,262 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.