Mastercard Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 10,450.35 | 10,450.35 | 10,450.35 | 10,450.35 | 10,323.93 | 20 |
| 2024-11-15 | 10,654.83 | 10,654.83 | 10,605.00 | 10,605.00 | 10,476.71 | 119 |
| 2024-11-14 | 10,645.00 | 10,645.00 | 10,645.00 | 10,645.00 | 10,516.23 | 53 |
| 2024-11-13 | 10,745.00 | 10,795.00 | 10,697.79 | 10,718.00 | 10,588.34 | 368 |
| 2024-11-12 | 10,886.00 | 10,955.00 | 10,886.00 | 10,955.00 | 10,822.48 | 361 |
| 2024-11-11 | 10,938.00 | 10,938.00 | 10,797.63 | 10,797.63 | 10,667.01 | 738 |
| 2024-11-08 | 10,550.36 | 10,700.00 | 10,500.00 | 10,660.00 | 10,531.05 | 218 |
| 2024-11-07 | 10,274.85 | 10,316.03 | 10,274.85 | 10,290.21 | 10,165.73 | 1,741 |
| 2024-11-06 | 10,515.00 | 10,560.00 | 10,441.50 | 10,471.44 | 10,344.77 | 1,750 |
| 2024-11-05 | 10,203.00 | 10,203.00 | 10,152.00 | 10,152.00 | 10,029.19 | 3,441 |
| 2024-11-04 | 10,100.00 | 10,198.00 | 10,100.00 | 10,198.00 | 10,074.63 | 45 |
| 2024-11-01 | 10,096.13 | 10,178.00 | 10,096.13 | 10,178.00 | 10,054.88 | 953 |
| 2024-10-31 | 10,098.00 | 10,098.00 | 10,045.16 | 10,045.16 | 9,923.64 | 2,009 |
| 2024-10-30 | 10,325.00 | 10,399.00 | 10,325.00 | 10,370.00 | 10,244.55 | 118 |
| 2024-10-29 | 10,211.00 | 10,211.00 | 10,199.61 | 10,199.61 | 10,076.22 | 1,422 |
| 2024-10-28 | 10,150.02 | 10,178.90 | 10,150.02 | 10,178.90 | 10,055.77 | 128 |
| 2024-10-25 | 10,200.00 | 10,200.00 | 10,139.00 | 10,139.00 | 10,016.35 | 85 |
| 2024-10-24 | 10,242.18 | 10,242.18 | 10,242.18 | 10,242.18 | 10,118.28 | 0 |
| 2024-10-23 | 10,242.18 | 10,242.18 | 10,242.18 | 10,242.18 | 10,118.28 | 0 |
| 2024-10-22 | 10,213.40 | 10,242.18 | 10,213.40 | 10,242.18 | 10,118.28 | 793 |
| 2024-10-21 | 10,315.00 | 10,315.00 | 10,263.42 | 10,297.08 | 10,172.52 | 412 |
| 2024-10-18 | 10,151.00 | 10,280.00 | 10,151.00 | 10,280.00 | 10,155.64 | 30 |
| 2024-10-17 | 10,175.00 | 10,175.00 | 10,175.00 | 10,175.00 | 10,051.91 | 0 |
| 2024-10-16 | 10,175.00 | 10,175.00 | 10,175.00 | 10,175.00 | 10,051.91 | 12 |
| 2024-10-15 | 9,894.00 | 10,000.00 | 9,894.00 | 9,986.50 | 9,865.69 | 1,332 |
| 2024-10-14 | 9,840.50 | 9,840.50 | 9,820.00 | 9,820.00 | 9,701.21 | 227 |
| 2024-10-11 | 9,665.50 | 9,665.50 | 9,665.50 | 9,665.50 | 9,548.58 | 144 |
| 2024-10-10 | 9,685.00 | 9,694.98 | 9,678.70 | 9,678.70 | 9,561.62 | 110 |
| 2024-10-09 | 9,649.99 | 9,730.00 | 9,649.99 | 9,730.00 | 9,612.30 | 18 |
| 2024-10-08 | 9,586.87 | 9,586.87 | 9,575.00 | 9,575.00 | 9,446.50 | 12 |
| 2024-10-07 | 9,507.00 | 9,507.00 | 9,497.50 | 9,497.50 | 9,370.04 | 709 |
| 2024-10-04 | 9,555.00 | 9,562.80 | 9,555.00 | 9,562.10 | 9,433.78 | 486 |
| 2024-10-03 | 9,599.88 | 9,599.88 | 9,565.00 | 9,565.00 | 9,436.64 | 4,030 |
| 2024-10-02 | 9,585.00 | 9,585.00 | 9,585.00 | 9,585.00 | 9,456.37 | 121 |
| 2024-09-30 | 9,720.00 | 9,768.60 | 9,720.00 | 9,768.60 | 9,637.51 | 41 |
| 2024-09-27 | 9,716.20 | 9,735.81 | 9,707.00 | 9,735.81 | 9,605.16 | 475 |
| 2024-09-26 | 9,557.00 | 9,557.00 | 9,557.00 | 9,557.00 | 9,428.75 | 0 |
| 2024-09-25 | 9,479.00 | 9,557.00 | 9,479.00 | 9,557.00 | 9,428.75 | 322 |
| 2024-09-24 | 9,392.00 | 9,402.75 | 9,384.44 | 9,384.44 | 9,258.50 | 80 |
| 2024-09-23 | 9,632.00 | 9,642.90 | 9,632.00 | 9,642.90 | 9,513.49 | 318 |
| 2024-09-20 | 9,480.70 | 9,579.10 | 9,480.70 | 9,579.10 | 9,450.55 | 452 |
| 2024-09-19 | 9,575.00 | 9,575.00 | 9,540.00 | 9,540.00 | 9,411.97 | 1,623 |
| 2024-09-18 | 9,588.50 | 9,590.00 | 9,557.90 | 9,557.90 | 9,429.63 | 94 |
| 2024-09-17 | 9,611.50 | 9,611.50 | 9,550.00 | 9,550.00 | 9,421.84 | 243 |
| 2024-09-13 | 9,508.00 | 9,508.00 | 9,507.00 | 9,507.00 | 9,379.42 | 18 |
| 2024-09-12 | 9,440.00 | 9,615.00 | 9,440.00 | 9,615.00 | 9,485.97 | 269 |
| 2024-09-11 | 9,665.00 | 9,665.00 | 9,527.00 | 9,527.00 | 9,399.15 | 19 |
| 2024-09-10 | 9,772.00 | 9,785.00 | 9,764.90 | 9,785.00 | 9,653.69 | 3,678 |
| 2024-09-09 | 9,678.00 | 9,678.00 | 9,678.00 | 9,678.00 | 9,548.12 | 34 |
| 2024-09-06 | 9,557.68 | 9,570.00 | 9,530.00 | 9,545.00 | 9,416.91 | 219 |
| 2024-09-05 | 9,449.00 | 9,449.00 | 9,449.00 | 9,449.00 | 9,322.20 | 24 |
| 2024-09-04 | 9,610.00 | 9,610.00 | 9,595.00 | 9,596.26 | 9,467.48 | 1,297 |
| 2024-09-03 | 9,615.00 | 9,620.00 | 9,565.30 | 9,565.30 | 9,436.93 | 529 |
| 2024-09-02 | 9,690.09 | 9,690.09 | 9,690.09 | 9,690.09 | 9,560.05 | 0 |
| 2024-08-30 | 9,480.00 | 9,690.09 | 9,480.00 | 9,690.09 | 9,560.05 | 67 |
| 2024-08-29 | 9,500.00 | 9,527.94 | 9,468.00 | 9,527.94 | 9,400.08 | 924 |
| 2024-08-28 | 9,250.00 | 9,250.00 | 9,226.00 | 9,236.52 | 9,112.57 | 519 |
| 2024-08-27 | 9,289.98 | 9,300.00 | 9,289.98 | 9,297.00 | 9,172.24 | 109 |
| 2024-08-26 | 8,905.00 | 9,114.00 | 8,905.00 | 9,075.00 | 8,953.21 | 723 |
| 2024-08-23 | 8,839.00 | 8,896.45 | 8,839.00 | 8,896.45 | 8,777.06 | 274 |
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.