Mastercard Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	11,523.19	11,530.00	11,523.19	11,530.00	11,407.74	14
2025-02-13	11,597.45	11,600.00	11,579.69	11,580.00	11,457.21	375
2025-02-12	11,558.15	11,558.15	11,558.15	11,558.15	11,435.59	64
2025-02-11	11,610.00	11,630.00	11,610.00	11,630.00	11,506.68	52
2025-02-10	11,650.00	11,650.00	11,650.00	11,650.00	11,526.47	17
2025-02-07	11,679.00	11,679.00	11,585.00	11,585.00	11,462.15	479
2025-02-06	11,647.27	11,647.27	11,590.00	11,608.53	11,485.44	355
2025-02-05	11,583.20	11,616.81	11,583.20	11,616.81	11,493.63	433
2025-02-04	11,446.00	11,585.00	11,440.00	11,512.00	11,389.93	376
2025-01-31	11,624.00	11,624.00	11,546.75	11,546.75	11,424.31	102
2025-01-30	11,300.00	11,685.00	11,300.00	11,563.00	11,440.39	553
2025-01-29	11,287.29	11,322.00	11,256.70	11,256.70	11,137.34	1,270
2025-01-28	11,265.23	11,327.00	11,265.23	11,327.00	11,206.89	374
2025-01-27	10,860.00	10,860.00	10,860.00	10,860.00	10,744.84	178
2025-01-24	10,868.00	10,868.00	10,868.00	10,868.00	10,752.76	10
2025-01-23	10,828.00	10,868.00	10,815.00	10,868.00	10,752.76	178
2025-01-22	10,828.00	10,828.00	10,828.00	10,828.00	10,713.18	346
2025-01-21	10,863.80	10,900.00	10,861.80	10,887.00	10,771.56	351
2025-01-20	10,875.00	10,875.00	10,875.00	10,875.00	10,759.68	0
2025-01-17	10,875.00	10,875.00	10,875.00	10,875.00	10,759.68	0
2025-01-16	10,820.00	10,940.00	10,820.00	10,875.00	10,759.68	219
2025-01-15	10,656.00	10,656.00	10,656.00	10,656.00	10,543.01	161
2025-01-14	10,473.59	10,473.59	10,473.59	10,473.59	10,362.53	0
2025-01-13	10,475.00	10,475.00	10,469.50	10,473.59	10,362.53	39
2025-01-10	10,488.00	10,500.00	10,455.84	10,455.84	10,344.97	1,101
2025-01-09	10,425.00	10,425.00	10,425.00	10,425.00	10,298.89	0
2025-01-08	10,425.00	10,425.00	10,425.00	10,425.00	10,298.89	0
2025-01-07	10,464.88	10,464.88	10,425.00	10,425.00	10,298.89	59
2025-01-06	10,500.00	10,500.00	10,428.93	10,428.93	10,302.77	1,159
2025-01-03	10,731.00	10,731.00	10,731.00	10,731.00	10,601.19	9
2025-01-02	10,950.00	10,950.00	10,700.00	10,700.00	10,570.56	22
2024-12-31	10,996.97	10,996.97	10,955.00	10,955.00	10,822.48	51
2024-12-30	10,686.00	10,924.98	10,686.00	10,924.98	10,792.82	332
2024-12-27	10,850.00	10,861.00	10,850.00	10,861.00	10,729.61	28
2024-12-26	10,844.97	10,844.97	10,844.97	10,844.97	10,713.78	219
2024-12-24	10,581.26	10,581.26	10,581.26	10,581.26	10,453.26	0
2024-12-23	10,581.26	10,581.26	10,581.26	10,581.26	10,453.26	0
2024-12-20	10,491.00	10,581.26	10,491.00	10,581.26	10,453.26	807
2024-12-19	10,550.00	10,744.00	10,550.00	10,641.08	10,512.35	401
2024-12-18	10,770.00	10,770.00	10,715.00	10,715.00	10,585.38	411
2024-12-17	10,619.00	10,708.50	10,608.00	10,660.00	10,531.05	216
2024-12-16	10,705.00	10,705.00	10,673.00	10,673.00	10,543.89	167
2024-12-13	10,713.81	10,713.81	10,679.00	10,705.00	10,575.50	597
2024-12-11	10,759.00	10,765.00	10,678.90	10,765.00	10,634.77	101
2024-12-10	10,585.00	10,605.00	10,456.03	10,605.00	10,476.71	11,660
2024-12-09	10,557.00	10,557.00	10,554.60	10,554.60	10,426.92	185
2024-12-06	10,692.75	10,717.60	10,675.15	10,675.15	10,546.01	1,187
2024-12-05	10,405.90	10,609.00	10,405.90	10,609.00	10,480.66	458
2024-12-04	10,527.00	10,593.50	10,527.00	10,593.50	10,465.35	220
2024-12-03	10,767.00	10,767.00	10,718.00	10,746.00	10,616.00	324
2024-12-02	10,865.00	10,865.00	10,700.00	10,795.00	10,664.41	765
2024-11-29	10,815.41	10,815.41	10,650.00	10,650.00	10,521.17	176
2024-11-28	10,926.86	10,926.86	10,926.86	10,926.86	10,794.68	0
2024-11-27	10,952.00	10,952.00	10,926.86	10,926.86	10,794.68	199
2024-11-26	10,899.00	10,977.75	10,899.00	10,977.75	10,844.95	227
2024-11-25	10,629.11	10,629.11	10,629.11	10,629.11	10,500.53	35
2024-11-22	10,666.16	10,666.16	10,666.16	10,666.16	10,537.13	4,082
2024-11-21	10,534.50	10,590.00	10,534.50	10,590.00	10,461.89	128
2024-11-20	10,450.00	10,470.39	10,394.00	10,394.00	10,268.26	141
2024-11-19	10,450.35	10,450.35	10,450.35	10,450.35	10,323.93	20

← NewerPage 8 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.