Mastercard Incorporated historical data

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

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
2025-10-17	10,293.76	10,330.00	10,293.76	10,303.00	10,237.53	97
2025-10-16	10,164.24	10,164.24	10,033.70	10,033.70	9,969.94	4,087
2025-10-15	10,485.40	10,485.41	10,315.00	10,315.00	10,249.46	1,054
2025-10-14	10,442.00	10,535.00	10,300.00	10,311.14	10,245.62	618
2025-10-13	10,345.00	10,350.00	10,339.18	10,350.00	10,284.23	77
2025-10-10	10,372.00	10,372.00	10,355.00	10,355.00	10,289.20	97
2025-10-09	10,385.00	10,415.00	10,385.00	10,415.00	10,348.82	310
2025-10-08	10,560.01	10,560.01	10,560.00	10,560.00	10,479.03	776
2025-10-07	10,713.00	10,713.00	10,713.00	10,713.00	10,630.86	120
2025-10-06	10,585.00	10,620.00	10,585.00	10,600.00	10,518.72	151
2025-10-03	10,590.00	10,590.00	10,590.00	10,590.00	10,508.80	0
2025-10-02	10,609.40	10,626.00	10,590.00	10,590.00	10,508.80	1,872
2025-10-01	10,500.00	10,540.00	10,400.00	10,400.00	10,320.26	200
2025-09-30	10,373.63	10,400.01	10,373.63	10,400.01	10,320.27	162
2025-09-29	10,415.00	10,451.39	10,415.00	10,451.33	10,371.19	1,268
2025-09-26	10,440.00	10,440.00	10,302.00	10,391.88	10,312.20	2,144
2025-09-25	10,490.00	10,500.00	10,480.00	10,500.00	10,419.49	1,249
2025-09-24	10,430.00	10,437.10	10,430.00	10,437.10	10,357.07	118
2025-09-23	10,620.57	10,620.57	10,460.00	10,468.96	10,388.69	6,487
2025-09-22	10,768.50	10,768.50	10,727.50	10,727.50	10,645.25	238
2025-09-19	10,720.00	10,755.00	10,720.00	10,755.00	10,672.54	329
2025-09-18	11,000.00	11,000.00	10,825.00	10,825.00	10,742.00	2,869
2025-09-17	10,799.00	10,910.00	10,799.00	10,906.68	10,823.05	264
2025-09-15	10,706.00	10,706.00	10,670.00	10,670.00	10,588.19	22
2025-09-12	10,760.00	10,765.00	10,753.00	10,753.00	10,670.55	249
2025-09-11	10,790.00	10,888.00	10,697.00	10,888.00	10,804.52	1,317
2025-09-10	10,660.00	10,767.90	10,660.00	10,767.90	10,685.34	296
2025-09-09	10,945.00	10,945.00	10,883.00	10,916.93	10,833.22	279
2025-09-08	11,014.00	11,014.00	10,913.71	10,913.71	10,830.03	6,928
2025-09-05	10,885.00	10,930.00	10,850.00	10,922.50	10,838.75	732
2025-09-04	11,138.00	11,156.00	11,138.00	11,153.87	11,068.35	296
2025-09-03	11,036.00	11,090.90	11,036.00	11,090.90	11,005.86	22
2025-09-02	10,970.00	10,970.00	10,970.00	10,970.00	10,885.89	10
2025-09-01	11,086.28	11,086.28	11,086.28	11,086.28	11,001.28	0
2025-08-29	11,106.28	11,106.28	11,086.28	11,086.28	11,001.28	64
2025-08-28	11,047.00	11,047.00	10,988.47	11,009.79	10,925.37	255
2025-08-27	11,134.00	11,134.00	11,134.00	11,134.00	11,048.63	27
2025-08-26	10,999.00	11,010.10	10,992.90	10,992.90	10,908.61	1,953
2025-08-25	11,080.00	11,081.00	11,080.00	11,081.00	10,996.04	63
2025-08-22	11,136.00	11,149.00	11,135.57	11,135.57	11,050.19	1,411
2025-08-21	11,075.00	11,075.00	11,075.00	11,075.00	10,990.08	0
2025-08-20	11,075.00	11,075.00	11,075.00	11,075.00	10,990.08	13
2025-08-19	11,052.00	11,052.00	11,030.50	11,030.50	10,945.92	80
2025-08-18	10,945.00	10,950.00	10,940.00	10,950.00	10,866.04	31
2025-08-15	10,895.00	10,895.00	10,895.00	10,895.00	10,811.46	554
2025-08-14	10,870.00	10,965.00	10,847.87	10,960.00	10,875.96	647
2025-08-13	10,630.00	10,816.70	10,630.00	10,715.28	10,633.12	162
2025-08-12	10,604.04	10,630.00	10,600.00	10,630.00	10,548.49	32
2025-08-11	10,698.00	10,698.00	10,685.00	10,690.00	10,608.03	13,044
2025-08-08	10,659.90	10,690.00	10,659.90	10,690.00	10,608.03	61

← NewerPage 5 of 21 · 1,260 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.