Mastercard Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	9,206.00	9,334.08	9,206.00	9,334.08	9,288.59	646
2026-01-28	9,000.00	9,000.00	8,965.00	8,972.50	8,928.78	841
2026-01-27	9,070.50	9,070.50	8,960.00	8,960.00	8,916.34	132
2026-01-26	9,085.51	9,108.00	9,072.00	9,105.00	9,060.63	305
2026-01-23	9,186.00	9,186.00	9,085.00	9,101.00	9,056.65	401
2026-01-22	9,215.00	9,343.00	9,190.00	9,265.99	9,220.84	3,685
2026-01-21	9,279.00	9,279.00	9,206.10	9,215.00	9,170.09	156
2026-01-20	9,388.35	9,400.00	9,312.25	9,316.50	9,271.10	2,423
2026-01-19	9,650.00	9,650.00	9,650.00	9,650.00	9,602.97	0
2026-01-16	9,650.00	9,650.00	9,650.00	9,650.00	9,602.97	12,565
2026-01-15	9,698.17	9,698.17	9,539.02	9,539.02	9,492.53	955
2026-01-14	9,645.00	9,678.80	9,645.00	9,678.80	9,631.63	5,681
2026-01-13	9,550.00	9,753.10	9,550.00	9,753.10	9,705.57	344
2026-01-12	10,091.74	10,137.00	10,074.50	10,137.00	10,087.60	313
2026-01-09	10,403.59	10,462.30	10,389.99	10,462.30	10,411.32	959
2026-01-08	10,550.00	10,550.00	10,505.00	10,505.00	10,438.25	218
2026-01-07	10,490.00	10,542.80	10,470.00	10,485.00	10,418.38	38
2026-01-06	10,362.00	10,480.00	10,362.00	10,426.00	10,359.75	5,618
2026-01-05	10,230.00	10,230.01	10,230.00	10,230.01	10,165.01	16
2026-01-02	10,050.00	10,050.00	10,050.00	10,050.00	9,986.14	45
2025-12-31	10,320.00	10,336.90	10,320.00	10,336.90	10,271.22	81
2025-12-30	10,400.00	10,400.00	10,400.00	10,400.00	10,333.92	0
2025-12-29	10,400.00	10,400.00	10,400.00	10,400.00	10,333.92	170
2025-12-26	10,367.81	10,367.81	10,367.81	10,367.81	10,301.93	1,047
2025-12-24	10,357.76	10,357.76	10,357.76	10,357.76	10,291.94	0
2025-12-23	10,357.76	10,357.76	10,357.76	10,357.76	10,291.94	147
2025-12-22	10,398.05	10,398.05	10,375.32	10,375.32	10,309.39	308
2025-12-19	10,282.00	10,282.00	10,250.00	10,266.71	10,201.47	3,099
2025-12-18	10,214.21	10,214.55	10,210.00	10,214.55	10,149.64	198
2025-12-17	10,239.00	10,247.00	10,239.00	10,239.00	10,173.94	29
2025-12-16	10,190.00	10,190.00	10,145.00	10,147.00	10,082.52	449
2025-12-15	10,240.00	10,240.00	10,240.00	10,240.00	10,174.93	10
2025-12-11	10,073.00	10,186.51	10,073.00	10,168.23	10,103.62	26
2025-12-10	9,868.00	9,868.00	9,868.00	9,868.00	9,805.30	8
2025-12-09	9,828.20	9,828.20	9,778.20	9,778.20	9,716.07	1,112
2025-12-08	9,810.00	9,845.00	9,810.00	9,840.00	9,777.47	388
2025-12-05	9,935.36	9,955.00	9,873.00	9,919.08	9,856.05	437
2025-12-04	9,967.00	9,967.00	9,967.00	9,967.00	9,903.67	12
2025-12-03	10,047.00	10,047.00	10,047.00	10,047.00	9,983.16	11
2025-12-02	10,120.00	10,120.00	10,096.32	10,100.00	10,035.82	286
2025-12-01	10,024.00	10,100.00	9,987.00	10,001.16	9,937.61	240
2025-11-28	10,084.00	10,084.00	10,084.00	10,084.00	10,019.92	6,058
2025-11-27	10,042.36	10,042.36	10,042.36	10,042.36	9,978.55	0
2025-11-26	10,050.13	10,095.47	10,042.36	10,042.36	9,978.55	1,611
2025-11-25	9,967.78	9,967.78	9,967.78	9,967.78	9,904.44	0
2025-11-24	10,015.00	10,015.00	9,955.00	9,967.78	9,904.44	238
2025-11-21	10,012.00	10,012.00	10,000.00	10,000.00	9,936.46	215
2025-11-20	9,775.96	9,860.00	9,770.26	9,806.00	9,743.69	208
2025-11-19	9,665.00	9,665.00	9,658.80	9,660.17	9,598.79	145
2025-11-18	9,836.00	9,836.00	9,650.00	9,689.94	9,628.37	307
2025-11-14	10,110.00	10,110.00	9,975.00	9,975.00	9,911.62	431
2025-11-13	10,185.00	10,190.84	10,172.62	10,183.32	10,118.61	234
2025-11-12	10,283.00	10,283.00	10,283.00	10,283.00	10,217.66	18
2025-11-11	10,119.52	10,202.20	10,119.00	10,151.18	10,086.68	354
2025-11-10	9,995.15	9,995.15	9,995.15	9,995.15	9,931.64	1,000
2025-11-07	10,252.00	10,252.00	10,252.00	10,252.00	10,186.86	18
2025-11-06	10,230.65	10,263.75	10,230.65	10,263.75	10,198.53	448
2025-11-05	10,337.54	10,337.54	10,337.54	10,337.54	10,271.85	0
2025-11-04	10,227.00	10,337.54	10,227.00	10,337.54	10,271.85	1,863
2025-11-03	10,047.00	10,090.00	10,047.00	10,065.00	10,001.04	104

← NewerPage 4 of 21 · 1,258 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.