Mastercard Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 11,380.00 | 11,389.00 | 11,355.00 | 11,389.00 | 11,389.00 | 117 |
| 2026-10-15 | 11,300.10 | 11,376.60 | 11,290.00 | 11,376.60 | 11,376.60 | 56 |
| 2026-10-14 | 11,185.00 | 11,185.00 | 11,152.00 | 11,156.95 | 11,156.95 | 136 |
| 2026-10-13 | 11,000.00 | 11,089.00 | 11,000.00 | 11,052.00 | 11,052.00 | 231 |
| 2026-10-12 | 10,900.00 | 10,917.00 | 10,884.72 | 10,916.00 | 10,916.00 | 262 |
| 2026-10-09 | 10,700.00 | 10,859.00 | 10,700.00 | 10,859.00 | 10,859.00 | 206 |
| 2026-10-08 | 10,500.00 | 10,564.00 | 10,500.00 | 10,559.00 | 10,558.13 | 98 |
| 2026-10-07 | 10,267.10 | 10,285.00 | 10,267.10 | 10,270.00 | 10,269.15 | 72 |
| 2026-10-06 | 10,205.00 | 10,205.00 | 10,100.00 | 10,100.00 | 10,084.70 | 39 |
| 2026-10-05 | 10,120.00 | 10,120.00 | 10,120.00 | 10,120.00 | 10,104.67 | 17 |
| 2026-10-02 | 9,964.88 | 10,092.18 | 9,964.88 | 10,040.00 | 10,024.80 | 96 |
| 2026-10-01 | 10,084.99 | 10,110.00 | 10,084.99 | 10,110.00 | 10,094.69 | 3,946 |
| 2026-09-30 | 10,057.00 | 10,057.00 | 9,996.67 | 9,997.00 | 9,981.86 | 470 |
| 2026-09-29 | 10,165.98 | 10,205.00 | 10,160.90 | 10,205.00 | 10,189.55 | 319 |
| 2026-09-28 | 10,099.00 | 10,157.95 | 10,099.00 | 10,157.95 | 10,142.57 | 42 |
| 2026-09-25 | 10,029.50 | 10,150.00 | 10,029.50 | 10,033.00 | 10,017.81 | 707 |
| 2026-09-24 | 9,932.00 | 9,983.50 | 9,932.00 | 9,981.50 | 9,966.38 | 229 |
| 2026-09-23 | 9,811.00 | 9,811.00 | 9,811.00 | 9,811.00 | 9,796.14 | 135 |
| 2026-09-22 | 9,710.00 | 9,718.00 | 9,581.00 | 9,622.00 | 9,607.43 | 1,981 |
| 2026-09-21 | 9,750.00 | 9,768.00 | 9,724.00 | 9,768.00 | 9,753.21 | 1,421 |
| 2026-09-18 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 9,735.23 | 55 |
| 2026-09-17 | 9,770.00 | 9,770.00 | 9,704.00 | 9,704.00 | 9,689.30 | 2,845 |
| 2026-09-15 | 9,787.00 | 9,787.00 | 9,787.00 | 9,787.00 | 9,772.18 | 26 |
| 2026-09-14 | 9,707.85 | 9,707.85 | 9,707.03 | 9,707.03 | 9,692.33 | 20 |
| 2026-09-11 | 9,609.40 | 9,700.00 | 9,609.40 | 9,700.00 | 9,685.31 | 67 |
| 2026-09-10 | 9,614.01 | 9,614.01 | 9,560.00 | 9,560.00 | 9,545.52 | 94 |
| 2026-09-09 | 9,636.00 | 9,636.00 | 9,636.00 | 9,636.00 | 9,621.41 | 26 |
| 2026-09-08 | 9,822.92 | 9,822.92 | 9,579.00 | 9,650.00 | 9,635.39 | 485 |
| 2026-09-07 | 9,922.00 | 9,922.00 | 9,922.00 | 9,922.00 | 9,906.97 | 0 |
| 2026-09-04 | 9,922.00 | 9,922.00 | 9,922.00 | 9,922.00 | 9,906.97 | 0 |
| 2026-09-03 | 9,922.30 | 9,922.30 | 9,922.00 | 9,922.00 | 9,906.97 | 126 |
| 2026-09-02 | 9,990.00 | 10,040.00 | 9,990.00 | 10,040.00 | 10,024.80 | 747 |
| 2026-09-01 | 9,950.00 | 9,950.83 | 9,919.03 | 9,919.03 | 9,904.01 | 3,825 |
| 2026-08-31 | 10,089.00 | 10,144.99 | 10,089.00 | 10,097.00 | 10,081.71 | 1,205 |
| 2026-08-28 | 10,120.00 | 10,145.00 | 10,092.59 | 10,145.00 | 10,129.64 | 658 |
| 2026-08-27 | 10,100.00 | 10,100.00 | 10,043.65 | 10,043.65 | 10,028.44 | 60 |
| 2026-08-26 | 10,158.00 | 10,158.00 | 10,158.00 | 10,158.00 | 10,142.62 | 18 |
| 2026-08-25 | 10,100.00 | 10,158.00 | 10,100.00 | 10,158.00 | 10,142.62 | 4,169 |
| 2026-08-24 | 9,764.62 | 10,159.71 | 9,764.62 | 10,150.76 | 10,135.39 | 988 |
| 2026-08-21 | 9,776.00 | 9,808.99 | 9,771.68 | 9,808.99 | 9,794.14 | 470 |
| 2026-08-20 | 9,783.80 | 9,783.80 | 9,783.80 | 9,783.80 | 9,768.98 | 420 |
| 2026-08-19 | 9,780.00 | 9,780.00 | 9,744.20 | 9,744.20 | 9,729.44 | 74 |
| 2026-08-18 | 9,784.00 | 9,847.00 | 9,784.00 | 9,837.61 | 9,822.71 | 215 |
| 2026-08-17 | 9,628.00 | 9,658.00 | 9,615.00 | 9,615.00 | 9,600.44 | 51 |
| 2026-08-14 | 9,621.00 | 9,686.00 | 9,621.00 | 9,685.99 | 9,671.32 | 1,233 |
| 2026-08-13 | 9,530.35 | 9,621.00 | 9,530.35 | 9,621.00 | 9,606.43 | 2,547 |
| 2026-08-12 | 9,507.00 | 9,507.00 | 9,507.00 | 9,507.00 | 9,492.60 | 4,097 |
| 2026-08-11 | 9,630.00 | 9,630.00 | 9,630.00 | 9,630.00 | 9,615.42 | 0 |
| 2026-08-10 | 9,630.00 | 9,630.00 | 9,630.00 | 9,630.00 | 9,615.42 | 9 |
| 2026-08-07 | 9,780.00 | 9,780.00 | 9,635.00 | 9,665.00 | 9,650.36 | 172 |
| 2026-08-06 | 9,797.00 | 9,875.00 | 9,797.00 | 9,875.00 | 9,860.04 | 333 |
| 2026-08-05 | 9,870.00 | 9,870.00 | 9,845.00 | 9,845.00 | 9,830.09 | 36 |
| 2026-08-04 | 9,776.00 | 9,865.00 | 9,776.00 | 9,865.00 | 9,850.06 | 389 |
| 2026-08-03 | 10,049.00 | 10,049.00 | 9,950.00 | 9,960.25 | 9,945.17 | 105 |
| 2026-07-31 | 9,874.00 | 9,944.99 | 9,860.00 | 9,944.99 | 9,929.93 | 51 |
| 2026-07-30 | 9,930.00 | 10,020.00 | 9,900.00 | 9,987.00 | 9,971.88 | 286 |
| 2026-07-29 | 9,888.88 | 9,975.00 | 9,666.00 | 9,666.00 | 9,651.36 | 510 |
| 2026-07-28 | 9,795.98 | 9,795.98 | 9,776.26 | 9,776.26 | 9,761.45 | 1,155 |
| 2026-07-27 | 9,642.90 | 9,642.90 | 9,625.00 | 9,625.00 | 9,610.42 | 192 |
| 2026-07-24 | 9,350.00 | 9,418.00 | 9,346.00 | 9,418.00 | 9,403.74 | 168 |
Page 1 of 3 · 128 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.