Mastercard Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 9,206.30 | 9,299.99 | 9,182.09 | 9,299.99 | 9,270.50 | 2,311 |
| 2026-04-28 | 8,927.89 | 8,973.00 | 8,802.07 | 8,802.07 | 8,774.16 | 778 |
| 2026-04-27 | 8,774.00 | 8,812.50 | 8,774.00 | 8,790.06 | 8,762.19 | 686 |
| 2026-04-24 | 8,791.04 | 8,791.04 | 8,777.00 | 8,777.00 | 8,749.17 | 22 |
| 2026-04-23 | 8,720.00 | 8,780.00 | 8,702.77 | 8,778.40 | 8,750.57 | 161 |
| 2026-04-22 | 8,869.00 | 8,869.00 | 8,869.00 | 8,869.00 | 8,840.88 | 0 |
| 2026-04-21 | 8,670.00 | 8,892.00 | 8,670.00 | 8,869.00 | 8,840.88 | 739 |
| 2026-04-20 | 8,958.00 | 8,958.00 | 8,905.00 | 8,925.00 | 8,896.70 | 273 |
| 2026-04-17 | 8,965.22 | 9,094.74 | 8,965.22 | 9,040.00 | 9,011.34 | 2,382 |
| 2026-04-16 | 8,998.86 | 8,998.86 | 8,986.11 | 8,986.11 | 8,957.62 | 1,059 |
| 2026-04-15 | 8,883.00 | 8,997.00 | 8,883.00 | 8,990.35 | 8,961.84 | 243 |
| 2026-04-14 | 8,806.28 | 8,853.56 | 8,806.28 | 8,830.00 | 8,802.00 | 115 |
| 2026-04-13 | 8,700.00 | 8,750.00 | 8,665.91 | 8,750.00 | 8,722.26 | 862 |
| 2026-04-10 | 8,610.00 | 8,611.50 | 8,608.00 | 8,611.50 | 8,584.20 | 185 |
| 2026-04-09 | 8,713.58 | 8,800.00 | 8,682.48 | 8,800.00 | 8,772.10 | 394 |
| 2026-04-08 | 8,855.00 | 8,866.10 | 8,855.00 | 8,866.10 | 8,822.89 | 233 |
| 2026-04-07 | 8,945.00 | 8,945.00 | 8,823.00 | 8,823.00 | 8,780.00 | 95 |
| 2026-04-06 | 8,886.74 | 8,886.74 | 8,886.74 | 8,886.74 | 8,843.43 | 1,402 |
| 2026-04-01 | 8,725.00 | 8,857.00 | 8,725.00 | 8,795.00 | 8,752.14 | 83 |
| 2026-03-31 | 8,860.87 | 8,997.91 | 8,841.00 | 8,997.91 | 8,954.06 | 60 |
| 2026-03-30 | 8,940.00 | 8,940.00 | 8,930.50 | 8,930.50 | 8,886.98 | 624 |
| 2026-03-27 | 8,778.00 | 8,778.00 | 8,778.00 | 8,778.00 | 8,735.22 | 143 |
| 2026-03-26 | 8,952.00 | 8,969.98 | 8,914.00 | 8,932.00 | 8,888.47 | 714 |
| 2026-03-25 | 8,850.00 | 8,925.00 | 8,850.00 | 8,920.00 | 8,876.53 | 174 |
| 2026-03-24 | 8,881.00 | 8,940.00 | 8,881.00 | 8,940.00 | 8,896.43 | 322 |
| 2026-03-23 | 8,951.75 | 8,981.00 | 8,951.75 | 8,981.00 | 8,937.23 | 27 |
| 2026-03-20 | 8,904.25 | 8,904.25 | 8,880.00 | 8,880.00 | 8,836.73 | 143 |
| 2026-03-19 | 8,700.00 | 8,718.30 | 8,700.00 | 8,708.79 | 8,666.35 | 274 |
| 2026-03-18 | 8,707.00 | 8,707.00 | 8,676.00 | 8,676.00 | 8,633.72 | 76 |
| 2026-03-17 | 9,042.00 | 9,050.00 | 8,970.00 | 8,992.22 | 8,948.40 | 30 |
| 2026-03-13 | 8,934.98 | 8,945.10 | 8,934.98 | 8,945.10 | 8,901.51 | 172 |
| 2026-03-12 | 8,880.00 | 8,880.00 | 8,880.00 | 8,880.00 | 8,836.73 | 540 |
| 2026-03-11 | 8,978.00 | 8,978.00 | 8,946.29 | 8,946.29 | 8,902.69 | 158 |
| 2026-03-10 | 9,010.50 | 9,080.00 | 9,010.50 | 9,055.00 | 9,010.87 | 776 |
| 2026-03-09 | 9,108.00 | 9,108.00 | 9,108.00 | 9,108.00 | 9,063.62 | 2,000 |
| 2026-03-06 | 9,175.02 | 9,257.00 | 9,173.00 | 9,257.00 | 9,211.89 | 932 |
| 2026-03-05 | 9,268.00 | 9,268.00 | 9,247.00 | 9,247.00 | 9,201.94 | 347 |
| 2026-03-04 | 9,250.00 | 9,250.00 | 9,192.00 | 9,192.00 | 9,147.21 | 5,289 |
| 2026-03-03 | 9,220.00 | 9,292.00 | 9,178.00 | 9,292.00 | 9,246.72 | 179 |
| 2026-03-02 | 9,062.50 | 9,062.50 | 9,054.04 | 9,054.04 | 9,009.92 | 385 |
| 2026-02-27 | 8,883.73 | 8,883.73 | 8,883.73 | 8,883.73 | 8,840.44 | 1,472 |
| 2026-02-26 | 8,850.00 | 8,913.00 | 8,811.74 | 8,811.74 | 8,768.80 | 362 |
| 2026-02-25 | 8,700.00 | 8,751.23 | 8,682.00 | 8,751.23 | 8,708.58 | 851 |
| 2026-02-24 | 8,500.00 | 8,542.01 | 8,500.00 | 8,542.00 | 8,500.37 | 119 |
| 2026-02-23 | 8,526.00 | 8,526.00 | 8,485.00 | 8,518.58 | 8,477.07 | 334 |
| 2026-02-20 | 8,950.00 | 9,009.88 | 8,938.10 | 9,009.88 | 8,965.97 | 179 |
| 2026-02-19 | 9,096.00 | 9,096.00 | 9,096.00 | 9,096.00 | 9,051.67 | 0 |
| 2026-02-18 | 9,050.00 | 9,096.00 | 9,050.00 | 9,096.00 | 9,051.67 | 87 |
| 2026-02-17 | 9,015.00 | 9,015.00 | 9,015.00 | 9,015.00 | 8,971.07 | 15 |
| 2026-02-16 | 8,912.11 | 8,912.11 | 8,912.11 | 8,912.11 | 8,868.68 | 0 |
| 2026-02-13 | 9,060.00 | 9,060.00 | 8,908.88 | 8,912.11 | 8,868.68 | 879 |
| 2026-02-12 | 9,145.00 | 9,170.00 | 9,145.00 | 9,170.00 | 9,125.31 | 684 |
| 2026-02-11 | 9,284.92 | 9,284.92 | 9,284.92 | 9,284.92 | 9,239.67 | 0 |
| 2026-02-10 | 9,300.01 | 9,350.00 | 9,284.92 | 9,284.92 | 9,239.67 | 849 |
| 2026-02-09 | 9,231.00 | 9,260.00 | 9,231.00 | 9,260.00 | 9,214.87 | 112 |
| 2026-02-06 | 9,558.71 | 9,558.71 | 9,355.00 | 9,425.06 | 9,379.13 | 399 |
| 2026-02-05 | 9,595.00 | 9,595.00 | 9,595.00 | 9,595.00 | 9,548.24 | 108 |
| 2026-02-04 | 9,500.18 | 9,641.63 | 9,411.44 | 9,641.63 | 9,594.64 | 226 |
| 2026-02-03 | 9,700.00 | 9,700.00 | 9,500.18 | 9,500.18 | 9,453.88 | 10,335 |
| 2026-01-30 | 9,352.10 | 9,352.10 | 9,352.10 | 9,352.10 | 9,306.53 | 26 |
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.