Mastercard Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	11,199.99	11,199.99	11,199.99	11,199.99	11,099.12	0
2025-05-14	11,199.99	11,199.99	11,199.99	11,199.99	11,099.12	1,355
2025-05-13	11,230.00	11,230.00	11,185.00	11,211.36	11,110.38	339
2025-05-12	11,260.00	11,267.00	11,250.00	11,267.00	11,165.52	376
2025-05-09	11,163.23	11,163.23	11,163.23	11,163.23	11,062.69	0
2025-05-08	11,121.81	11,200.00	11,121.81	11,163.23	11,062.69	117
2025-05-07	10,970.00	11,150.00	10,947.00	11,142.44	11,042.08	1,592
2025-05-06	11,107.40	11,130.00	11,030.00	11,036.21	10,936.81	5,493
2025-05-05	11,050.91	11,090.00	11,050.00	11,090.00	10,990.12	48
2025-05-02	10,800.92	11,018.29	10,800.92	11,018.29	10,919.05	120
2025-04-30	10,644.00	10,644.00	10,644.00	10,644.00	10,548.13	21
2025-04-29	10,406.96	10,406.96	10,406.96	10,406.96	10,313.23	0
2025-04-28	10,406.96	10,406.96	10,406.96	10,406.96	10,313.23	0
2025-04-25	10,394.16	10,406.96	10,394.16	10,406.96	10,313.23	657
2025-04-24	10,495.00	10,495.00	10,495.00	10,495.00	10,400.48	0
2025-04-23	10,610.00	10,610.00	10,495.00	10,495.00	10,400.48	244
2025-04-22	10,113.83	10,113.83	10,113.83	10,113.83	10,022.74	0
2025-04-21	10,113.83	10,113.83	10,113.83	10,113.83	10,022.74	149
2025-04-16	10,325.00	10,325.00	10,209.80	10,209.80	10,117.84	343
2025-04-15	10,338.00	10,338.00	10,338.00	10,338.00	10,244.89	17
2025-04-14	10,230.00	10,338.22	10,230.00	10,338.22	10,245.11	605
2025-04-11	10,378.15	10,378.15	10,378.00	10,378.00	10,284.53	153
2025-04-10	10,271.82	10,271.82	10,100.00	10,235.71	10,143.52	255
2025-04-09	9,983.00	10,351.29	9,952.00	10,351.29	10,258.06	507
2025-04-08	10,341.45	10,341.45	9,900.00	9,900.00	9,795.02	999
2025-04-07	9,905.00	10,091.00	9,820.00	10,022.50	9,916.22	901
2025-04-04	10,626.76	10,626.76	10,128.85	10,200.00	10,091.84	5,961
2025-04-03	10,721.00	10,726.00	10,619.00	10,619.00	10,506.40	1,510
2025-04-02	11,153.00	11,202.51	11,104.50	11,202.51	11,083.72	4,971
2025-04-01	11,164.00	11,164.00	11,163.00	11,163.00	11,044.63	61
2025-03-31	11,090.00	11,236.00	11,090.00	11,200.00	11,081.24	291
2025-03-28	11,179.00	11,179.00	11,080.38	11,090.00	10,972.40	1,659
2025-03-27	11,351.00	11,351.00	11,321.00	11,321.00	11,200.95	62
2025-03-26	11,060.02	11,060.02	11,060.02	11,060.02	10,942.74	171
2025-03-25	10,932.70	10,932.70	10,932.70	10,932.70	10,816.77	464
2025-03-24	10,883.82	10,883.82	10,883.82	10,883.82	10,768.41	420
2025-03-21	10,782.24	10,847.37	10,782.24	10,826.00	10,711.20	92
2025-03-20	10,755.00	10,755.00	10,755.00	10,755.00	10,640.96	0
2025-03-19	10,720.00	10,755.00	10,716.28	10,755.00	10,640.96	498
2025-03-18	10,556.00	10,560.00	10,556.00	10,560.00	10,448.02	110
2025-03-14	10,456.00	10,528.00	10,456.00	10,528.00	10,416.36	379
2025-03-13	10,655.00	10,655.00	10,414.00	10,465.00	10,354.03	471
2025-03-12	10,587.00	10,587.00	10,587.00	10,587.00	10,474.74	15
2025-03-11	10,670.00	10,743.00	10,665.00	10,675.00	10,561.80	5,722
2025-03-10	11,004.00	11,017.50	10,944.50	10,944.50	10,828.45	177
2025-03-07	10,900.00	11,093.33	10,800.92	11,093.33	10,975.70	248
2025-03-06	11,113.03	11,113.03	11,095.00	11,095.00	10,977.35	121
2025-03-05	11,430.43	11,430.43	11,430.43	11,430.43	11,309.22	120
2025-03-04	11,684.00	11,690.00	11,607.40	11,612.60	11,489.46	1,405
2025-03-03	11,878.06	11,917.24	11,878.06	11,917.24	11,790.87	2,089
2025-02-28	11,457.50	11,457.50	11,457.50	11,457.50	11,336.01	0
2025-02-27	11,457.50	11,457.50	11,457.50	11,457.50	11,336.01	0
2025-02-26	11,457.50	11,457.50	11,457.50	11,457.50	11,336.01	10
2025-02-25	11,367.00	11,539.00	11,329.10	11,539.00	11,416.64	141
2025-02-24	11,413.00	11,454.97	11,413.00	11,454.97	11,333.50	3,314
2025-02-21	11,452.00	11,452.00	11,436.00	11,436.00	11,314.73	84
2025-02-20	11,438.00	11,438.00	11,400.00	11,400.00	11,279.12	34
2025-02-19	11,633.00	11,651.23	11,633.00	11,651.23	11,527.68	51
2025-02-18	11,490.00	11,490.00	11,490.00	11,490.00	11,368.16	49
2025-02-17	11,530.00	11,530.00	11,530.00	11,530.00	11,407.74	0

← NewerPage 7 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.