Mastercard Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 8,593.45 | 8,660.80 | 8,593.45 | 8,658.78 | 8,631.33 | 1,942 |
| 2026-05-06 | 8,575.00 | 8,575.00 | 8,457.06 | 8,510.00 | 8,483.02 | 882 |
| 2026-05-05 | 8,735.00 | 8,735.00 | 8,590.00 | 8,675.00 | 8,647.49 | 650 |
| 2026-05-04 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 8,797.02 | 0 |
| 2026-04-30 | 8,790.06 | 8,917.70 | 8,790.00 | 8,825.00 | 8,797.02 | 4,970 |
| 2026-04-29 | 9,206.30 | 9,299.99 | 9,182.09 | 9,299.99 | 9,270.50 | 2,311 |
| 2026-04-28 | 8,927.89 | 8,973.00 | 8,802.07 | 8,802.07 | 8,774.16 | 778 |
| 2026-04-27 | 8,774.00 | 8,812.50 | 8,774.00 | 8,790.06 | 8,762.19 | 686 |
| 2026-04-24 | 8,791.04 | 8,791.04 | 8,777.00 | 8,777.00 | 8,749.17 | 22 |
← NewerPage 3 of 3 · 129 trading days
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.