Mastercard Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 10,121.00 | 10,289.00 | 10,121.00 | 10,289.00 | 10,223.62 | 869 |
| 2025-10-30 | 10,378.37 | 10,378.37 | 10,351.00 | 10,351.00 | 10,285.23 | 1,295 |
| 2025-10-29 | 10,220.00 | 10,225.00 | 10,210.00 | 10,210.00 | 10,145.12 | 447 |
| 2025-10-28 | 10,497.25 | 10,535.00 | 10,480.59 | 10,489.00 | 10,422.35 | 335 |
| 2025-10-27 | 10,546.59 | 10,550.00 | 10,546.59 | 10,550.00 | 10,482.96 | 183 |
| 2025-10-24 | 10,607.34 | 10,607.34 | 10,590.00 | 10,597.95 | 10,530.61 | 327 |
| 2025-10-23 | 10,539.00 | 10,587.00 | 10,539.00 | 10,587.00 | 10,519.73 | 417 |
| 2025-10-22 | 10,530.00 | 10,598.91 | 10,530.00 | 10,530.00 | 10,463.09 | 66 |
| 2025-10-21 | 10,585.00 | 10,585.00 | 10,585.00 | 10,585.00 | 10,517.74 | 14 |
| 2025-10-20 | 10,292.05 | 10,303.00 | 10,292.05 | 10,303.00 | 10,237.53 | 231 |
← NewerPage 5 of 5 · 250 trading days
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.