Mastercard Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	10,500.00	10,500.00	10,427.00	10,445.00	10,364.91	304
2025-08-06	10,577.00	10,605.00	10,557.50	10,586.00	10,504.83	697
2025-08-05	10,624.39	10,637.71	10,621.00	10,637.71	10,556.15	2,194
2025-08-04	10,641.29	10,756.00	10,641.29	10,756.00	10,673.53	378
2025-08-01	10,567.31	10,567.31	10,567.31	10,567.31	10,486.28	1,660
2025-07-31	10,799.99	10,820.00	10,799.99	10,810.00	10,727.11	340
2025-07-30	10,553.00	10,553.00	10,525.00	10,525.00	10,444.30	774
2025-07-29	10,666.00	10,685.35	10,635.00	10,635.00	10,553.46	115
2025-07-28	10,600.00	10,635.00	10,600.00	10,620.00	10,538.57	571
2025-07-25	10,514.03	10,557.36	10,514.03	10,550.56	10,469.66	326
2025-07-24	10,500.00	10,500.00	10,500.00	10,500.00	10,419.49	15
2025-07-23	10,456.80	10,456.80	10,456.80	10,456.80	10,376.62	19
2025-07-22	10,417.00	10,417.00	10,370.00	10,370.00	10,290.49	316
2025-07-21	10,385.00	10,415.00	10,368.23	10,370.00	10,290.49	828
2025-07-18	10,335.00	10,335.00	10,330.00	10,330.00	10,250.79	31
2025-07-17	10,395.00	10,395.00	10,395.00	10,395.00	10,315.30	159
2025-07-16	10,325.00	10,399.00	10,325.00	10,399.00	10,319.27	203
2025-07-15	10,330.00	10,442.40	10,330.00	10,442.40	10,362.33	40
2025-07-14	10,433.00	10,433.00	10,433.00	10,433.00	10,353.01	107
2025-07-11	10,412.00	10,412.00	10,228.00	10,228.00	10,149.58	200
2025-07-10	10,483.00	10,496.00	10,483.00	10,496.00	10,415.52	359
2025-07-09	10,432.18	10,482.00	10,432.18	10,482.00	10,401.63	4,060
2025-07-08	10,555.00	10,555.00	10,455.00	10,455.00	10,360.84	235
2025-07-07	10,540.00	10,540.00	10,482.00	10,500.00	10,405.43	100
2025-07-04	10,700.00	10,700.00	10,700.00	10,700.00	10,603.63	0
2025-07-03	10,607.00	10,700.00	10,585.00	10,700.00	10,603.63	188
2025-07-02	10,564.00	10,564.00	10,483.00	10,519.99	10,425.24	512
2025-07-01	10,550.00	10,628.00	10,550.00	10,628.00	10,532.28	115
2025-06-30	10,470.00	10,506.00	10,470.00	10,506.00	10,411.38	267
2025-06-27	10,433.00	10,475.00	10,403.00	10,410.00	10,316.24	384
2025-06-26	10,315.00	10,315.00	10,303.00	10,303.00	10,210.20	152
2025-06-25	10,583.23	10,583.23	10,435.04	10,435.04	10,341.06	526
2025-06-24	10,522.00	10,615.00	10,522.00	10,615.00	10,519.39	643
2025-06-23	10,235.00	10,364.75	10,220.00	10,364.75	10,271.40	5,713
2025-06-20	10,242.00	10,251.07	10,200.00	10,200.00	10,108.13	694
2025-06-19	10,100.00	10,100.00	10,100.00	10,100.00	10,009.03	11
2025-06-18	10,438.00	10,438.00	10,241.70	10,241.70	10,149.46	2,435
2025-06-17	10,766.00	10,851.00	10,763.00	10,838.50	10,740.88	664
2025-06-16	10,839.00	10,839.00	10,747.24	10,747.24	10,650.44	2,093
2025-06-13	10,568.90	10,666.00	10,568.90	10,588.00	10,492.64	287
2025-06-12	11,200.00	11,200.00	11,200.00	11,200.00	11,099.13	0
2025-06-11	11,185.00	11,200.00	11,185.00	11,200.00	11,099.13	33
2025-06-10	11,000.00	11,211.00	11,000.00	11,211.00	11,110.03	99
2025-06-09	11,263.10	11,263.10	11,263.10	11,263.10	11,161.66	0
2025-06-06	11,263.10	11,263.10	11,263.10	11,263.10	11,161.66	45
2025-06-05	11,173.00	11,173.00	11,173.00	11,173.00	11,072.37	267
2025-06-04	11,241.00	11,241.00	11,205.00	11,205.00	11,104.08	517
2025-06-03	11,173.00	11,180.00	11,173.00	11,180.00	11,079.31	27
2025-06-02	11,097.05	11,118.00	11,097.05	11,115.00	11,014.89	2,189
2025-05-30	11,211.08	11,280.00	11,211.08	11,280.00	11,178.40	172
2025-05-29	11,073.00	11,144.00	11,073.00	11,140.00	11,039.67	236
2025-05-28	11,151.10	11,151.10	11,151.10	11,151.10	11,050.67	333
2025-05-27	10,915.00	11,052.00	10,914.00	11,052.00	10,952.46	3,318
2025-05-26	10,882.50	10,882.50	10,882.50	10,882.50	10,784.48	0
2025-05-23	10,902.00	10,902.00	10,874.00	10,882.50	10,784.48	1,172
2025-05-22	11,008.00	11,008.00	10,991.00	10,991.00	10,892.01	23
2025-05-21	11,156.00	11,156.00	11,025.00	11,025.00	10,925.70	230
2025-05-20	11,415.60	11,415.60	11,137.38	11,137.38	11,037.07	1,101
2025-05-19	11,362.03	11,362.03	11,320.00	11,320.00	11,218.04	607
2025-05-16	11,356.00	11,356.00	11,355.00	11,355.00	11,252.73	431

← NewerPage 6 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.