Mastercard Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-11 | 7,281.20 | 7,500.00 | 7,281.20 | 7,500.00 | 7,288.77 | 1,026 |
| 2022-01-10 | 7,200.00 | 7,400.00 | 7,200.00 | 7,385.00 | 7,177.01 | 1,613 |
| 2022-01-07 | 7,543.80 | 7,569.99 | 7,543.80 | 7,556.00 | 7,343.20 | 44 |
| 2022-01-06 | 7,549.00 | 7,590.34 | 7,549.00 | 7,590.34 | 7,376.57 | 1,385 |
| 2022-01-05 | 7,729.00 | 7,775.00 | 7,713.00 | 7,740.00 | 7,512.28 | 353 |
| 2022-01-04 | 7,650.00 | 7,800.00 | 7,650.00 | 7,660.01 | 7,434.64 | 3,002 |
| 2022-01-03 | 7,378.00 | 7,625.00 | 7,378.00 | 7,625.00 | 7,400.66 | 771 |
| 2021-12-31 | 7,414.00 | 7,414.00 | 7,390.00 | 7,390.00 | 7,172.58 | 109 |
| 2021-12-30 | 7,401.00 | 7,464.90 | 7,360.00 | 7,444.00 | 7,224.99 | 2,901 |
| 2021-12-29 | 7,420.00 | 7,447.00 | 7,400.01 | 7,445.00 | 7,225.96 | 233 |
| 2021-12-28 | 7,430.00 | 7,430.00 | 7,430.00 | 7,430.00 | 7,211.40 | 1,450 |
| 2021-12-27 | 7,380.25 | 7,494.00 | 7,364.78 | 7,494.00 | 7,273.52 | 195 |
| 2021-12-24 | 7,470.00 | 7,470.00 | 7,470.00 | 7,470.00 | 7,250.22 | 0 |
| 2021-12-23 | 7,405.00 | 7,470.00 | 7,400.01 | 7,470.00 | 7,250.22 | 744 |
| 2021-12-22 | 7,340.00 | 7,420.00 | 7,340.00 | 7,397.56 | 7,179.91 | 432 |
| 2021-12-21 | 7,315.00 | 7,320.00 | 7,311.17 | 7,312.67 | 7,097.52 | 125 |
| 2021-12-20 | 7,063.20 | 7,063.20 | 7,015.00 | 7,015.00 | 6,808.61 | 105 |
| 2021-12-17 | 7,290.00 | 7,300.00 | 7,290.00 | 7,300.00 | 7,085.22 | 63 |
| 2021-12-16 | 7,266.00 | 7,320.00 | 7,266.00 | 7,300.00 | 7,085.22 | 4,445 |
| 2021-12-15 | 7,162.75 | 7,270.00 | 7,005.91 | 7,260.00 | 7,046.40 | 23,596 |
| 2021-12-14 | 7,247.29 | 7,250.61 | 7,138.14 | 7,250.61 | 7,037.29 | 496 |
| 2021-12-13 | 7,139.17 | 7,160.00 | 7,139.17 | 7,160.00 | 6,949.34 | 110 |
| 2021-12-10 | 7,240.00 | 7,310.00 | 7,240.00 | 7,300.00 | 7,085.22 | 487 |
| 2021-12-09 | 7,245.00 | 7,245.00 | 7,237.78 | 7,237.78 | 7,024.83 | 218 |
| 2021-12-08 | 7,146.25 | 7,200.50 | 7,077.03 | 7,167.00 | 6,956.14 | 2,679 |
| 2021-12-07 | 7,260.00 | 7,260.00 | 7,073.25 | 7,119.00 | 6,909.55 | 1,517 |
| 2021-12-06 | 6,950.00 | 7,141.68 | 6,950.00 | 7,097.75 | 6,888.92 | 3,153 |
| 2021-12-03 | 6,757.00 | 6,889.99 | 6,757.00 | 6,822.00 | 6,621.29 | 1,039 |
| 2021-12-02 | 6,620.13 | 6,903.69 | 6,620.13 | 6,816.00 | 6,615.46 | 744 |
| 2021-12-01 | 6,800.00 | 6,800.00 | 6,595.00 | 6,616.03 | 6,421.38 | 685 |
| 2021-11-30 | 6,860.00 | 6,860.00 | 6,640.05 | 6,753.96 | 6,555.25 | 661 |
| 2021-11-29 | 7,150.00 | 7,150.00 | 6,935.00 | 7,007.50 | 6,801.33 | 895 |
| 2021-11-26 | 7,042.00 | 7,115.00 | 7,042.00 | 7,100.00 | 6,891.11 | 349 |
| 2021-11-25 | 7,265.00 | 7,265.00 | 7,265.00 | 7,265.00 | 7,051.25 | 0 |
| 2021-11-24 | 7,055.00 | 7,265.00 | 7,050.00 | 7,265.00 | 7,051.25 | 1,877 |
| 2021-11-23 | 6,865.00 | 6,974.00 | 6,865.00 | 6,963.01 | 6,758.15 | 5,400 |
| 2021-11-22 | 7,053.00 | 7,053.00 | 6,670.01 | 6,768.55 | 6,569.41 | 613 |
| 2021-11-19 | 7,200.00 | 7,200.00 | 7,075.15 | 7,075.15 | 6,866.99 | 399 |
| 2021-11-18 | 7,360.00 | 7,360.00 | 7,115.26 | 7,245.00 | 7,031.84 | 1,222 |
| 2021-11-17 | 7,500.00 | 7,500.00 | 7,232.01 | 7,433.00 | 7,214.31 | 833 |
| 2021-11-16 | 7,500.00 | 7,685.00 | 7,500.00 | 7,661.00 | 7,435.60 | 940 |
| 2021-11-12 | 7,290.00 | 7,469.50 | 7,290.00 | 7,469.50 | 7,249.74 | 436 |
| 2021-11-11 | 7,290.00 | 7,367.19 | 7,268.50 | 7,341.86 | 7,125.85 | 1,706 |
| 2021-11-10 | 7,200.00 | 7,350.00 | 7,195.00 | 7,350.00 | 7,133.75 | 5,010 |
| 2021-11-09 | 6,938.50 | 6,990.75 | 6,921.87 | 6,990.00 | 6,784.34 | 947 |
| 2021-11-08 | 7,099.00 | 7,125.00 | 7,089.00 | 7,094.00 | 6,885.28 | 1,437 |
| 2021-11-05 | 6,920.00 | 7,116.00 | 6,920.00 | 7,098.39 | 6,889.55 | 640 |
| 2021-11-04 | 6,800.07 | 6,900.00 | 6,800.07 | 6,889.50 | 6,686.80 | 189 |
| 2021-11-03 | 7,035.00 | 7,035.00 | 6,769.01 | 6,780.00 | 6,580.52 | 1,792 |
| 2021-11-01 | 7,040.90 | 7,089.99 | 6,920.04 | 6,938.00 | 6,733.87 | 859 |
| 2021-10-29 | 6,833.00 | 6,919.00 | 6,833.00 | 6,887.00 | 6,684.37 | 498 |
| 2021-10-28 | 7,040.00 | 7,040.00 | 6,740.00 | 6,740.00 | 6,541.70 | 3,329 |
| 2021-10-27 | 6,863.00 | 6,880.00 | 6,745.26 | 6,840.00 | 6,638.76 | 2,641 |
| 2021-10-26 | 7,389.99 | 7,389.99 | 7,222.00 | 7,235.97 | 7,023.08 | 868 |
| 2021-10-25 | 7,219.00 | 7,305.50 | 7,219.00 | 7,305.50 | 7,090.56 | 117 |
| 2021-10-22 | 7,243.00 | 7,274.99 | 7,195.75 | 7,220.00 | 7,007.58 | 695 |
| 2021-10-21 | 7,086.00 | 7,249.70 | 7,086.00 | 7,241.99 | 7,028.92 | 1,073 |
| 2021-10-20 | 7,249.99 | 7,249.99 | 7,221.39 | 7,249.96 | 7,036.66 | 718 |
| 2021-10-19 | 7,301.02 | 7,340.00 | 7,285.00 | 7,340.00 | 7,124.05 | 632 |
| 2021-10-18 | 7,190.00 | 7,320.00 | 7,190.00 | 7,301.03 | 7,086.22 | 601 |
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.