Mastercard Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 9,250.00 | 9,250.00 | 9,250.00 | 9,250.00 | 9,235.99 | 16 |
| 2026-07-22 | 9,325.00 | 9,325.00 | 9,230.00 | 9,230.00 | 9,216.02 | 80 |
| 2026-07-21 | 9,436.47 | 9,436.47 | 9,350.01 | 9,350.01 | 9,335.85 | 70 |
| 2026-07-20 | 9,478.52 | 9,525.91 | 9,478.52 | 9,525.91 | 9,511.48 | 38 |
| 2026-07-17 | 9,569.00 | 9,569.00 | 9,489.00 | 9,551.00 | 9,536.54 | 449 |
| 2026-07-16 | 9,480.00 | 9,599.99 | 9,480.00 | 9,596.48 | 9,581.95 | 452 |
| 2026-07-15 | 9,366.94 | 9,390.60 | 9,366.94 | 9,390.60 | 9,376.38 | 4,027 |
| 2026-07-14 | 9,406.00 | 9,427.00 | 9,406.00 | 9,427.00 | 9,412.72 | 225 |
| 2026-07-13 | 9,359.00 | 9,454.97 | 9,359.00 | 9,427.00 | 9,412.72 | 158 |
| 2026-07-10 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | 9,136.14 | 8 |
| 2026-07-09 | 9,128.00 | 9,128.00 | 9,128.00 | 9,128.00 | 9,114.18 | 24 |
| 2026-07-08 | 9,177.00 | 9,200.00 | 9,100.00 | 9,200.00 | 9,170.83 | 145 |
| 2026-07-07 | 9,474.03 | 9,474.03 | 9,250.00 | 9,330.00 | 9,300.42 | 630 |
| 2026-07-06 | 9,272.20 | 9,280.00 | 9,272.20 | 9,280.00 | 9,250.58 | 2,245 |
| 2026-07-03 | 9,307.99 | 9,307.99 | 9,307.99 | 9,307.99 | 9,278.48 | 0 |
| 2026-07-02 | 9,308.00 | 9,308.00 | 9,307.99 | 9,307.99 | 9,278.48 | 56 |
| 2026-07-01 | 9,170.00 | 9,277.60 | 9,170.00 | 9,206.30 | 9,177.11 | 282 |
| 2026-06-30 | 8,960.00 | 8,972.00 | 8,940.00 | 8,950.00 | 8,921.62 | 234 |
| 2026-06-29 | 8,950.00 | 8,950.00 | 8,940.20 | 8,940.20 | 8,911.85 | 23 |
| 2026-06-26 | 8,740.00 | 8,740.00 | 8,740.00 | 8,740.00 | 8,712.29 | 65 |
| 2026-06-25 | 8,763.00 | 8,763.00 | 8,563.01 | 8,563.01 | 8,535.86 | 55 |
| 2026-06-24 | 8,720.00 | 8,772.99 | 8,692.00 | 8,767.99 | 8,740.19 | 509 |
| 2026-06-23 | 8,552.07 | 8,552.07 | 8,552.07 | 8,552.07 | 8,524.95 | 2,283 |
| 2026-06-22 | 8,444.20 | 8,444.20 | 8,417.06 | 8,419.06 | 8,392.37 | 257 |
| 2026-06-19 | 8,529.58 | 8,529.58 | 8,529.58 | 8,529.58 | 8,502.54 | 0 |
| 2026-06-18 | 8,545.00 | 8,545.00 | 8,492.70 | 8,529.58 | 8,502.54 | 68 |
| 2026-06-17 | 8,605.00 | 8,613.00 | 8,539.00 | 8,574.26 | 8,547.07 | 201 |
| 2026-06-16 | 8,584.90 | 8,591.28 | 8,568.00 | 8,591.28 | 8,564.04 | 96 |
| 2026-06-15 | 8,449.78 | 8,470.00 | 8,449.78 | 8,470.00 | 8,443.14 | 21 |
| 2026-06-12 | 8,380.00 | 8,380.00 | 8,380.00 | 8,380.00 | 8,353.43 | 144 |
| 2026-06-11 | 8,497.00 | 8,497.00 | 8,439.00 | 8,450.00 | 8,423.21 | 94 |
| 2026-06-10 | 8,517.00 | 8,559.58 | 8,517.00 | 8,534.71 | 8,507.65 | 847 |
| 2026-06-09 | 8,539.00 | 8,628.00 | 8,530.00 | 8,628.00 | 8,600.64 | 504 |
| 2026-06-08 | 8,475.00 | 8,485.00 | 8,456.00 | 8,485.00 | 8,458.10 | 3,815 |
| 2026-06-05 | 8,490.00 | 8,610.00 | 8,451.00 | 8,576.00 | 8,548.81 | 5,472 |
| 2026-06-04 | 8,265.00 | 8,340.00 | 8,265.00 | 8,340.00 | 8,313.56 | 376 |
| 2026-06-03 | 8,126.03 | 8,220.00 | 8,055.00 | 8,200.00 | 8,174.00 | 6,307 |
| 2026-06-02 | 8,404.00 | 8,450.00 | 8,300.00 | 8,344.59 | 8,318.13 | 631 |
| 2026-06-01 | 8,560.00 | 8,628.00 | 8,560.00 | 8,618.77 | 8,591.44 | 309 |
| 2026-05-29 | 8,560.00 | 8,700.00 | 8,560.00 | 8,614.08 | 8,586.77 | 2,298 |
| 2026-05-28 | 8,590.00 | 8,590.00 | 8,412.10 | 8,412.10 | 8,385.43 | 2,483 |
| 2026-05-27 | 8,640.00 | 8,659.65 | 8,590.00 | 8,590.00 | 8,562.76 | 287 |
| 2026-05-26 | 8,640.00 | 8,640.00 | 8,554.20 | 8,585.90 | 8,558.68 | 2,972 |
| 2026-05-25 | 8,640.00 | 8,640.00 | 8,640.00 | 8,640.00 | 8,612.61 | 0 |
| 2026-05-22 | 8,639.00 | 8,640.00 | 8,637.14 | 8,640.00 | 8,612.61 | 542 |
| 2026-05-21 | 8,530.00 | 8,530.00 | 8,530.00 | 8,530.00 | 8,502.95 | 15 |
| 2026-05-20 | 8,543.00 | 8,630.00 | 8,520.00 | 8,630.00 | 8,602.64 | 78 |
| 2026-05-19 | 8,790.25 | 8,790.25 | 8,720.00 | 8,722.00 | 8,694.35 | 118 |
| 2026-05-18 | 8,640.00 | 8,710.00 | 8,616.10 | 8,710.00 | 8,682.38 | 53 |
| 2026-05-15 | 8,675.00 | 8,675.00 | 8,546.35 | 8,546.35 | 8,519.25 | 187 |
| 2026-05-14 | 8,451.20 | 8,456.00 | 8,410.00 | 8,437.00 | 8,410.25 | 513 |
| 2026-05-13 | 8,599.98 | 8,599.98 | 8,437.00 | 8,437.00 | 8,410.25 | 110 |
| 2026-05-12 | 8,640.00 | 8,720.00 | 8,640.00 | 8,667.78 | 8,640.30 | 232 |
| 2026-05-11 | 8,525.00 | 8,619.99 | 8,482.37 | 8,619.99 | 8,592.66 | 69 |
| 2026-05-08 | 8,500.00 | 8,577.84 | 8,480.00 | 8,548.19 | 8,521.09 | 310 |
| 2026-05-07 | 8,593.45 | 8,660.80 | 8,593.45 | 8,658.78 | 8,631.33 | 1,942 |
| 2026-05-06 | 8,575.00 | 8,575.00 | 8,457.06 | 8,510.00 | 8,483.02 | 882 |
| 2026-05-05 | 8,735.00 | 8,735.00 | 8,590.00 | 8,675.00 | 8,647.49 | 650 |
| 2026-05-04 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 8,797.02 | 0 |
| 2026-04-30 | 8,790.06 | 8,917.70 | 8,790.00 | 8,825.00 | 8,797.02 | 4,970 |
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.