Mastercard Incorporated (BMV:MA)
Mexico
· Delayed Price · Currency is MXN 9,247.00
+55.00 (0.60%)
Last updated: Mar 5, 2026, 2:25 PM CST
Mastercard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 9,250.00 | 9,250.00 | 9,192.00 | 9,192.00 | 9,192.00 | -1.08% | 5,289 |
| Mar 3, 2026 | 9,220.00 | 9,292.00 | 9,178.00 | 9,292.00 | 9,292.00 | 2.63% | 179 |
| Mar 2, 2026 | 9,062.50 | 9,062.50 | 9,054.04 | 9,054.04 | 9,054.04 | 1.92% | 1,888 |
| Feb 27, 2026 | 8,883.73 | 8,883.73 | 8,883.73 | 8,883.73 | 8,883.73 | 0.82% | 1,534 |
| Feb 26, 2026 | 8,850.00 | 8,913.00 | 8,811.74 | 8,811.74 | 8,811.74 | 0.69% | 362 |
| Feb 25, 2026 | 8,700.00 | 8,751.23 | 8,682.00 | 8,751.23 | 8,751.23 | 2.45% | 851 |
| Feb 24, 2026 | 8,500.00 | 8,542.01 | 8,500.00 | 8,542.00 | 8,542.00 | 0.27% | 121 |
| Feb 23, 2026 | 8,526.00 | 8,526.00 | 8,485.00 | 8,518.58 | 8,518.58 | -5.45% | 353 |
| Feb 20, 2026 | 8,950.00 | 9,009.88 | 8,938.10 | 9,009.88 | 9,009.88 | -0.95% | 179 |
| Feb 18, 2026 | 9,050.00 | 9,096.00 | 9,050.00 | 9,096.00 | 9,096.00 | 0.90% | 88 |
| Feb 17, 2026 | 9,015.00 | 9,015.00 | 9,015.00 | 9,015.00 | 9,015.00 | 1.15% | 16 |
| Feb 13, 2026 | 9,060.00 | 9,060.00 | 8,908.88 | 8,912.11 | 8,912.11 | -2.81% | 474 |
| Feb 12, 2026 | 9,145.00 | 9,170.00 | 9,145.00 | 9,170.00 | 9,170.00 | -1.24% | 690 |
| Feb 10, 2026 | 9,300.01 | 9,350.00 | 9,284.92 | 9,284.92 | 9,284.92 | 0.27% | 850 |
| Feb 9, 2026 | 9,231.00 | 9,260.00 | 9,231.00 | 9,260.00 | 9,260.00 | -1.75% | 116 |
| Feb 6, 2026 | 9,558.71 | 9,558.71 | 9,355.00 | 9,425.06 | 9,425.06 | -1.77% | 399 |
| Feb 5, 2026 | 9,595.00 | 9,595.00 | 9,595.00 | 9,595.00 | 9,595.00 | -0.48% | 117 |
| Feb 4, 2026 | 9,500.18 | 9,641.63 | 9,411.44 | 9,641.63 | 9,641.63 | 1.49% | 227 |
| Feb 3, 2026 | 9,700.00 | 9,700.00 | 9,500.18 | 9,500.18 | 9,500.18 | 1.58% | 10,335 |
| Jan 30, 2026 | 9,352.10 | 9,352.10 | 9,352.10 | 9,352.10 | 9,352.10 | 0.19% | 29 |
| Jan 29, 2026 | 9,206.00 | 9,334.08 | 9,206.00 | 9,334.08 | 9,334.08 | 4.03% | 650 |
| Jan 28, 2026 | 9,000.00 | 9,000.00 | 8,965.00 | 8,972.50 | 8,972.50 | 0.14% | 854 |
| Jan 27, 2026 | 9,070.50 | 9,070.50 | 8,960.00 | 8,960.00 | 8,960.00 | -1.59% | 137 |
| Jan 26, 2026 | 9,085.51 | 9,108.00 | 9,072.00 | 9,105.00 | 9,105.00 | 0.04% | 313 |
| Jan 23, 2026 | 9,186.00 | 9,186.00 | 9,085.00 | 9,101.00 | 9,101.00 | -1.78% | 416 |
| Jan 22, 2026 | 9,215.00 | 9,343.00 | 9,190.00 | 9,265.99 | 9,265.99 | 0.55% | 3,687 |
| Jan 21, 2026 | 9,279.00 | 9,279.00 | 9,206.10 | 9,215.00 | 9,215.00 | -1.09% | 168 |
| Jan 20, 2026 | 9,388.35 | 9,400.00 | 9,312.25 | 9,316.50 | 9,316.50 | -3.46% | 2,429 |
| Jan 16, 2026 | 9,650.00 | 9,650.00 | 9,650.00 | 9,650.00 | 9,650.00 | 1.16% | 6,305 |
| Jan 15, 2026 | 9,698.17 | 9,698.17 | 9,539.02 | 9,539.02 | 9,539.02 | -1.44% | 956 |
| Jan 14, 2026 | 9,645.00 | 9,678.80 | 9,645.00 | 9,678.80 | 9,678.80 | -0.76% | 5,682 |
| Jan 13, 2026 | 9,550.00 | 9,753.10 | 9,550.00 | 9,753.10 | 9,753.10 | -3.79% | 576 |
| Jan 12, 2026 | 10,091.74 | 10,137.00 | 10,074.50 | 10,137.00 | 10,137.00 | -3.11% | 313 |
| Jan 9, 2026 | 10,403.59 | 10,462.30 | 10,389.99 | 10,462.30 | 10,462.30 | -0.41% | 959 |
| Jan 8, 2026 | 10,550.00 | 10,550.00 | 10,505.00 | 10,505.00 | 10,489.35 | 0.19% | 651 |
| Jan 7, 2026 | 10,490.00 | 10,542.80 | 10,470.00 | 10,485.00 | 10,469.38 | 0.57% | 448 |
| Jan 6, 2026 | 10,362.00 | 10,480.00 | 10,362.00 | 10,426.00 | 10,410.47 | 1.92% | 5,618 |
| Jan 5, 2026 | 10,230.00 | 10,230.01 | 10,230.00 | 10,230.01 | 10,214.77 | 1.79% | 16 |
| Jan 2, 2026 | 10,050.00 | 10,050.00 | 10,050.00 | 10,050.00 | 10,035.03 | -2.78% | 47 |
| Dec 31, 2025 | 10,320.00 | 10,336.90 | 10,320.00 | 10,336.90 | 10,321.50 | -0.61% | 83 |
| Dec 29, 2025 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,384.51 | 0.31% | 170 |
| Dec 26, 2025 | 10,367.81 | 10,367.81 | 10,367.81 | 10,367.81 | 10,352.37 | 0.10% | 1,049 |
| Dec 23, 2025 | 10,357.76 | 10,357.76 | 10,357.76 | 10,357.76 | 10,342.33 | -0.17% | 149 |
| Dec 22, 2025 | 10,398.05 | 10,398.05 | 10,375.32 | 10,375.32 | 10,359.86 | 1.06% | 309 |
| Dec 19, 2025 | 10,282.00 | 10,282.00 | 10,250.00 | 10,266.71 | 10,251.42 | 0.51% | 3,102 |
| Dec 18, 2025 | 10,214.21 | 10,214.55 | 10,210.00 | 10,214.55 | 10,199.33 | -0.24% | 198 |
| Dec 17, 2025 | 10,239.00 | 10,247.00 | 10,239.00 | 10,239.00 | 10,223.75 | 0.91% | 32 |
| Dec 16, 2025 | 10,190.00 | 10,190.00 | 10,145.00 | 10,147.00 | 10,131.88 | -0.91% | 450 |
| Dec 15, 2025 | 10,240.00 | 10,240.00 | 10,240.00 | 10,240.00 | 10,224.75 | 0.71% | 10 |
| Dec 11, 2025 | 10,073.00 | 10,186.51 | 10,073.00 | 10,168.23 | 10,153.08 | 3.04% | 32 |
| Dec 10, 2025 | 9,868.00 | 9,868.00 | 9,868.00 | 9,868.00 | 9,853.30 | 0.92% | 290 |
| Dec 9, 2025 | 9,828.20 | 9,828.20 | 9,778.20 | 9,778.20 | 9,763.63 | -0.63% | 1,115 |
| Dec 8, 2025 | 9,810.00 | 9,845.00 | 9,810.00 | 9,840.00 | 9,825.34 | -0.80% | 392 |
| Dec 5, 2025 | 9,935.36 | 9,955.00 | 9,873.00 | 9,919.08 | 9,904.30 | -0.48% | 437 |
| Dec 4, 2025 | 9,967.00 | 9,967.00 | 9,967.00 | 9,967.00 | 9,952.15 | -0.80% | 15 |
| Dec 3, 2025 | 10,047.00 | 10,047.00 | 10,047.00 | 10,047.00 | 10,032.03 | -0.52% | 11 |
| Dec 2, 2025 | 10,120.00 | 10,120.00 | 10,096.32 | 10,100.00 | 10,084.95 | 0.99% | 290 |
| Dec 1, 2025 | 10,024.00 | 10,100.00 | 9,987.00 | 10,001.16 | 9,986.26 | -0.82% | 240 |
| Nov 28, 2025 | 10,084.00 | 10,084.00 | 10,084.00 | 10,084.00 | 10,068.98 | 0.41% | 6,059 |
| Nov 26, 2025 | 10,050.13 | 10,095.47 | 10,042.36 | 10,042.36 | 10,027.40 | 0.75% | 1,213 |
| Nov 24, 2025 | 10,015.00 | 10,015.00 | 9,955.00 | 9,967.78 | 9,952.93 | -0.32% | 243 |
| Nov 21, 2025 | 10,012.00 | 10,012.00 | 10,000.00 | 10,000.00 | 9,985.10 | 1.98% | 216 |
| Nov 20, 2025 | 9,775.96 | 9,860.00 | 9,770.26 | 9,806.00 | 9,791.39 | 1.51% | 210 |
| Nov 19, 2025 | 9,665.00 | 9,665.00 | 9,658.80 | 9,660.17 | 9,645.78 | -0.31% | 152 |
| Nov 18, 2025 | 9,836.00 | 9,836.00 | 9,650.00 | 9,689.94 | 9,675.51 | -2.86% | 308 |
| Nov 14, 2025 | 10,110.00 | 10,110.00 | 9,975.00 | 9,975.00 | 9,960.14 | -2.05% | 431 |
| Nov 13, 2025 | 10,185.00 | 10,190.84 | 10,172.62 | 10,183.32 | 10,168.15 | -0.97% | 333 |
| Nov 12, 2025 | 10,283.00 | 10,283.00 | 10,283.00 | 10,283.00 | 10,267.68 | 1.30% | 20 |
| Nov 11, 2025 | 10,119.52 | 10,202.20 | 10,119.00 | 10,151.18 | 10,136.06 | 1.56% | 354 |
| Nov 10, 2025 | 9,995.15 | 9,995.15 | 9,995.15 | 9,995.15 | 9,980.26 | -2.51% | 1,002 |
| Nov 7, 2025 | 10,252.00 | 10,252.00 | 10,252.00 | 10,252.00 | 10,236.73 | -0.11% | 20 |
| Nov 6, 2025 | 10,230.65 | 10,263.75 | 10,230.65 | 10,263.75 | 10,248.46 | -0.71% | 449 |
| Nov 4, 2025 | 10,227.00 | 10,337.54 | 10,227.00 | 10,337.54 | 10,322.14 | 2.71% | 1,863 |
| Nov 3, 2025 | 10,047.00 | 10,090.00 | 10,047.00 | 10,065.00 | 10,050.01 | -2.18% | 109 |
| Oct 31, 2025 | 10,121.00 | 10,289.00 | 10,121.00 | 10,289.00 | 10,273.67 | -0.60% | 871 |
| Oct 30, 2025 | 10,378.37 | 10,378.37 | 10,351.00 | 10,351.00 | 10,335.58 | 1.38% | 1,298 |
| Oct 29, 2025 | 10,220.00 | 10,225.00 | 10,210.00 | 10,210.00 | 10,194.79 | -2.66% | 451 |
| Oct 28, 2025 | 10,497.25 | 10,535.00 | 10,480.59 | 10,489.00 | 10,473.37 | -0.58% | 335 |
| Oct 27, 2025 | 10,546.59 | 10,550.00 | 10,546.59 | 10,550.00 | 10,534.28 | -0.45% | 188 |
| Oct 24, 2025 | 10,607.34 | 10,607.34 | 10,590.00 | 10,597.95 | 10,582.16 | 0.10% | 327 |
| Oct 23, 2025 | 10,539.00 | 10,587.00 | 10,539.00 | 10,587.00 | 10,571.23 | 0.54% | 417 |
| Oct 22, 2025 | 10,530.00 | 10,598.91 | 10,530.00 | 10,530.00 | 10,514.31 | -0.52% | 66 |
| Oct 21, 2025 | 10,585.00 | 10,585.00 | 10,585.00 | 10,585.00 | 10,569.23 | 2.74% | 17 |
| Oct 20, 2025 | 10,292.05 | 10,303.00 | 10,292.05 | 10,303.00 | 10,287.65 | - | 232 |
| Oct 17, 2025 | 10,293.76 | 10,330.00 | 10,293.76 | 10,303.00 | 10,287.65 | 2.68% | 97 |
| Oct 16, 2025 | 10,164.24 | 10,164.24 | 10,033.70 | 10,033.70 | 10,018.75 | -2.73% | 4,088 |
| Oct 15, 2025 | 10,485.40 | 10,485.41 | 10,315.00 | 10,315.00 | 10,299.63 | 0.04% | 1,054 |
| Oct 14, 2025 | 10,442.00 | 10,535.00 | 10,300.00 | 10,311.14 | 10,295.78 | -0.38% | 620 |
| Oct 13, 2025 | 10,345.00 | 10,350.00 | 10,339.18 | 10,350.00 | 10,334.58 | -0.05% | 79 |
| Oct 10, 2025 | 10,372.00 | 10,372.00 | 10,355.00 | 10,355.00 | 10,339.57 | -0.58% | 104 |
| Oct 9, 2025 | 10,385.00 | 10,415.00 | 10,385.00 | 10,415.00 | 10,399.48 | -1.37% | 324 |
| Oct 8, 2025 | 10,560.01 | 10,560.01 | 10,560.00 | 10,560.00 | 10,530.35 | -1.43% | 780 |
| Oct 7, 2025 | 10,713.00 | 10,713.00 | 10,713.00 | 10,713.00 | 10,682.92 | 1.07% | 121 |
| Oct 6, 2025 | 10,585.00 | 10,620.00 | 10,585.00 | 10,600.00 | 10,570.24 | 0.09% | 154 |
| Oct 2, 2025 | 10,609.40 | 10,626.00 | 10,590.00 | 10,590.00 | 10,560.27 | 1.83% | 1,876 |
| Oct 1, 2025 | 10,500.00 | 10,540.00 | 10,400.00 | 10,400.00 | 10,370.80 | - | 535 |
| Sep 30, 2025 | 10,373.63 | 10,400.01 | 10,373.63 | 10,400.01 | 10,370.81 | -0.49% | 162 |
| Sep 29, 2025 | 10,415.00 | 10,451.39 | 10,415.00 | 10,451.33 | 10,421.99 | 0.57% | 1,272 |
| Sep 26, 2025 | 10,440.00 | 10,440.00 | 10,302.00 | 10,391.88 | 10,362.70 | -1.03% | 2,152 |
| Sep 25, 2025 | 10,490.00 | 10,500.00 | 10,480.00 | 10,500.00 | 10,470.52 | 0.60% | 1,250 |