Mastercard Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-07 | 7,062.25 | 7,062.25 | 6,993.18 | 6,993.18 | 6,805.64 | 638 |
| 2022-04-06 | 7,150.00 | 7,150.00 | 7,147.00 | 7,147.00 | 6,945.72 | 110 |
| 2022-04-05 | 7,242.00 | 7,253.50 | 7,242.00 | 7,253.50 | 7,049.22 | 135 |
| 2022-04-04 | 7,198.56 | 7,299.99 | 7,198.56 | 7,299.99 | 7,094.40 | 356 |
| 2022-04-01 | 7,220.63 | 7,220.63 | 7,208.35 | 7,208.35 | 7,005.34 | 3,545 |
| 2022-03-31 | 7,209.00 | 7,226.00 | 7,117.00 | 7,117.00 | 6,916.56 | 2,114 |
| 2022-03-30 | 7,338.15 | 7,338.15 | 7,165.50 | 7,168.76 | 6,966.86 | 6,856 |
| 2022-03-29 | 7,160.00 | 7,363.13 | 7,160.00 | 7,338.34 | 7,131.67 | 5,426 |
| 2022-03-28 | 6,970.00 | 7,020.00 | 6,950.00 | 7,020.00 | 6,822.29 | 108 |
| 2022-03-25 | 7,020.00 | 7,020.00 | 6,931.00 | 7,010.99 | 6,813.54 | 951 |
| 2022-03-24 | 6,936.36 | 6,996.05 | 6,930.00 | 6,996.05 | 6,799.02 | 892 |
| 2022-03-23 | 6,923.00 | 6,936.36 | 6,923.00 | 6,936.36 | 6,741.01 | 723 |
| 2022-03-22 | 7,100.00 | 7,169.09 | 7,100.00 | 7,169.09 | 6,967.18 | 247 |
| 2022-03-18 | 7,104.00 | 7,104.00 | 7,104.00 | 7,104.00 | 6,903.93 | 0 |
| 2022-03-17 | 7,130.00 | 7,169.39 | 7,104.00 | 7,104.00 | 6,903.93 | 5,853 |
| 2022-03-16 | 7,140.00 | 7,165.02 | 7,121.21 | 7,127.00 | 6,926.28 | 87 |
| 2022-03-15 | 6,940.00 | 6,940.00 | 6,940.00 | 6,940.00 | 6,744.55 | 10 |
| 2022-03-14 | 6,964.00 | 7,000.00 | 6,888.00 | 6,892.00 | 6,697.90 | 197 |
| 2022-03-11 | 6,859.00 | 6,963.19 | 6,800.01 | 6,800.01 | 6,608.50 | 87 |
| 2022-03-10 | 6,745.00 | 6,862.49 | 6,745.00 | 6,862.49 | 6,669.22 | 879 |
| 2022-03-09 | 6,795.00 | 6,861.50 | 6,750.00 | 6,861.50 | 6,668.26 | 61 |
| 2022-03-08 | 6,787.03 | 6,787.03 | 6,787.03 | 6,787.03 | 6,595.88 | 2,294 |
| 2022-03-07 | 6,876.00 | 6,876.00 | 6,699.17 | 6,699.17 | 6,510.50 | 1,461 |
| 2022-03-04 | 6,890.00 | 6,890.01 | 6,876.00 | 6,876.00 | 6,682.35 | 760 |
| 2022-03-03 | 7,210.90 | 7,210.90 | 7,176.00 | 7,176.00 | 6,973.90 | 24 |
| 2022-03-02 | 7,044.90 | 7,200.00 | 7,044.90 | 7,150.00 | 6,948.63 | 634 |
| 2022-03-01 | 7,134.00 | 7,134.00 | 7,073.00 | 7,083.13 | 6,883.64 | 1,239 |
| 2022-02-28 | 7,318.01 | 7,408.00 | 7,318.01 | 7,343.00 | 7,136.20 | 867 |
| 2022-02-25 | 7,507.88 | 7,507.88 | 7,507.88 | 7,507.88 | 7,296.43 | 166 |
| 2022-02-24 | 7,216.00 | 7,564.86 | 7,200.00 | 7,564.00 | 7,350.97 | 229 |
| 2022-02-23 | 7,400.00 | 7,499.99 | 7,331.16 | 7,499.99 | 7,288.76 | 411 |
| 2022-02-22 | 7,554.00 | 7,554.00 | 7,554.00 | 7,554.00 | 7,341.25 | 0 |
| 2022-02-21 | 7,554.00 | 7,554.00 | 7,554.00 | 7,554.00 | 7,341.25 | 0 |
| 2022-02-18 | 7,554.00 | 7,554.00 | 7,554.00 | 7,554.00 | 7,341.25 | 28 |
| 2022-02-17 | 7,617.00 | 7,617.00 | 7,554.01 | 7,600.00 | 7,385.96 | 159 |
| 2022-02-16 | 7,720.00 | 7,789.13 | 7,720.00 | 7,789.13 | 7,569.76 | 766 |
| 2022-02-15 | 7,772.00 | 7,785.00 | 7,750.00 | 7,750.00 | 7,531.73 | 44 |
| 2022-02-14 | 7,620.00 | 7,624.55 | 7,598.60 | 7,624.55 | 7,409.82 | 857 |
| 2022-02-11 | 7,554.00 | 7,554.00 | 7,554.00 | 7,554.00 | 7,341.25 | 12 |
| 2022-02-10 | 7,629.33 | 7,715.06 | 7,629.33 | 7,715.06 | 7,497.78 | 16 |
| 2022-02-09 | 7,889.00 | 7,889.00 | 7,819.00 | 7,819.00 | 7,598.79 | 43 |
| 2022-02-08 | 7,720.00 | 7,780.50 | 7,670.00 | 7,678.50 | 7,462.25 | 12,219 |
| 2022-02-04 | 7,813.88 | 7,820.00 | 7,813.88 | 7,820.00 | 7,599.76 | 24 |
| 2022-02-03 | 7,950.01 | 8,065.00 | 7,950.01 | 8,050.28 | 7,823.56 | 118 |
| 2022-02-02 | 8,011.00 | 8,212.00 | 8,011.00 | 8,163.88 | 7,933.96 | 2,043 |
| 2022-02-01 | 8,000.00 | 8,065.00 | 8,000.00 | 8,011.00 | 7,785.38 | 1,058 |
| 2022-01-31 | 7,943.04 | 7,943.04 | 7,833.00 | 7,940.00 | 7,716.38 | 3,188 |
| 2022-01-28 | 7,488.00 | 7,943.04 | 7,488.00 | 7,943.04 | 7,719.34 | 1,298 |
| 2022-01-27 | 7,390.00 | 7,390.00 | 7,339.50 | 7,362.00 | 7,154.66 | 514 |
| 2022-01-26 | 7,199.00 | 7,270.00 | 7,199.00 | 7,234.00 | 7,030.27 | 38 |
| 2022-01-25 | 7,005.32 | 7,117.30 | 7,005.32 | 7,064.50 | 6,865.54 | 639 |
| 2022-01-24 | 7,007.00 | 7,020.36 | 6,801.01 | 7,020.36 | 6,822.64 | 165 |
| 2022-01-21 | 7,450.00 | 7,450.00 | 7,266.82 | 7,299.85 | 7,094.26 | 2,373 |
| 2022-01-20 | 7,515.00 | 7,565.00 | 7,495.00 | 7,495.00 | 7,283.91 | 489 |
| 2022-01-19 | 7,500.00 | 7,500.00 | 7,370.96 | 7,370.96 | 7,163.37 | 335 |
| 2022-01-18 | 7,470.00 | 7,522.21 | 7,427.20 | 7,500.00 | 7,288.77 | 418 |
| 2022-01-17 | 7,557.00 | 7,557.00 | 7,557.00 | 7,557.00 | 7,344.17 | 0 |
| 2022-01-14 | 7,555.00 | 7,557.00 | 7,538.66 | 7,557.00 | 7,344.17 | 280 |
| 2022-01-13 | 7,625.00 | 7,653.00 | 7,482.01 | 7,504.00 | 7,292.66 | 6,267 |
| 2022-01-12 | 7,500.00 | 7,544.50 | 7,480.00 | 7,480.01 | 7,269.35 | 3,796 |
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.