Mastercard Incorporated (BMV:MA)
Mexico
· Delayed Price · Currency is MXN 8,901.00
+110.94 (1.26%)
Last updated: Apr 28, 2026, 12:06 PM CST
Mastercard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 8,774.00 | 8,812.50 | 8,774.00 | 8,790.06 | 8,790.06 | 0.15% | 687 |
| Apr 24, 2026 | 8,791.04 | 8,791.04 | 8,777.00 | 8,777.00 | 8,777.00 | -0.02% | 28 |
| Apr 23, 2026 | 8,720.00 | 8,780.00 | 8,702.77 | 8,778.40 | 8,778.40 | -0.12% | 163 |
| Apr 22, 2026 | 8,785.00 | 8,788.69 | 8,770.00 | 8,788.69 | 8,788.69 | -0.91% | 326 |
| Apr 21, 2026 | 8,670.00 | 8,892.00 | 8,670.00 | 8,869.00 | 8,869.00 | -0.63% | 739 |
| Apr 20, 2026 | 8,958.00 | 8,958.00 | 8,905.00 | 8,925.00 | 8,925.00 | -1.27% | 274 |
| Apr 17, 2026 | 8,965.22 | 9,094.74 | 8,965.22 | 9,040.00 | 9,040.00 | 0.60% | 2,382 |
| Apr 16, 2026 | 8,998.86 | 8,998.86 | 8,986.11 | 8,986.11 | 8,986.11 | -0.05% | 1,061 |
| Apr 15, 2026 | 8,883.00 | 8,997.00 | 8,883.00 | 8,990.35 | 8,990.35 | 1.82% | 244 |
| Apr 14, 2026 | 8,806.28 | 8,853.56 | 8,806.28 | 8,830.00 | 8,830.00 | 0.91% | 121 |
| Apr 13, 2026 | 8,700.00 | 8,750.00 | 8,665.91 | 8,750.00 | 8,750.00 | 1.61% | 862 |
| Apr 10, 2026 | 8,610.00 | 8,611.50 | 8,608.00 | 8,611.50 | 8,611.50 | -2.14% | 189 |
| Apr 9, 2026 | 8,713.58 | 8,800.00 | 8,682.48 | 8,800.00 | 8,800.00 | -0.75% | 394 |
| Apr 8, 2026 | 8,855.00 | 8,866.10 | 8,855.00 | 8,866.10 | 8,850.93 | 0.49% | 246 |
| Apr 7, 2026 | 8,945.00 | 8,945.00 | 8,823.00 | 8,823.00 | 8,807.91 | -0.72% | 95 |
| Apr 6, 2026 | 8,886.74 | 8,886.74 | 8,886.74 | 8,886.74 | 8,871.54 | 1.04% | 1,403 |
| Apr 1, 2026 | 8,725.00 | 8,857.00 | 8,725.00 | 8,795.00 | 8,779.96 | -2.26% | 84 |
| Mar 31, 2026 | 8,860.87 | 8,997.91 | 8,841.00 | 8,997.91 | 8,982.52 | 0.75% | 60 |
| Mar 30, 2026 | 8,940.00 | 8,940.00 | 8,930.50 | 8,930.50 | 8,915.22 | 1.74% | 625 |
| Mar 27, 2026 | 8,778.00 | 8,778.00 | 8,778.00 | 8,778.00 | 8,762.98 | -1.72% | 151 |
| Mar 26, 2026 | 8,952.00 | 8,969.98 | 8,914.00 | 8,932.00 | 8,916.72 | 0.13% | 715 |
| Mar 25, 2026 | 8,850.00 | 8,925.00 | 8,850.00 | 8,920.00 | 8,904.74 | -0.22% | 174 |
| Mar 24, 2026 | 8,881.00 | 8,940.00 | 8,881.00 | 8,940.00 | 8,924.71 | -0.46% | 322 |
| Mar 23, 2026 | 8,951.75 | 8,981.00 | 8,951.75 | 8,981.00 | 8,965.64 | 1.14% | 27 |
| Mar 20, 2026 | 8,904.25 | 8,904.25 | 8,880.00 | 8,880.00 | 8,864.81 | 1.97% | 144 |
| Mar 19, 2026 | 8,700.00 | 8,718.30 | 8,700.00 | 8,708.79 | 8,693.89 | 0.38% | 285 |
| Mar 18, 2026 | 8,707.00 | 8,707.00 | 8,676.00 | 8,676.00 | 8,661.16 | -3.52% | 78 |
| Mar 17, 2026 | 9,042.00 | 9,050.00 | 8,970.00 | 8,992.22 | 8,976.84 | 0.53% | 101 |
| Mar 13, 2026 | 8,934.98 | 8,945.10 | 8,934.98 | 8,945.10 | 8,929.80 | 0.73% | 5,290 |
| Mar 12, 2026 | 8,880.00 | 8,880.00 | 8,880.00 | 8,880.00 | 8,864.81 | -0.74% | 543 |
| Mar 11, 2026 | 8,978.00 | 8,978.00 | 8,946.29 | 8,946.29 | 8,930.99 | -1.20% | 161 |
| Mar 10, 2026 | 9,010.50 | 9,080.00 | 9,010.50 | 9,055.00 | 9,039.51 | -0.58% | 777 |
| Mar 9, 2026 | 9,108.00 | 9,108.00 | 9,108.00 | 9,108.00 | 9,092.42 | -1.61% | 2,004 |
| Mar 6, 2026 | 9,175.02 | 9,257.00 | 9,173.00 | 9,257.00 | 9,241.17 | 0.11% | 591 |
| Mar 5, 2026 | 9,268.00 | 9,268.00 | 9,247.00 | 9,247.00 | 9,231.18 | 0.60% | 347 |
| Mar 4, 2026 | 9,250.00 | 9,250.00 | 9,192.00 | 9,192.00 | 9,176.28 | -1.08% | 5,289 |
| Mar 3, 2026 | 9,220.00 | 9,292.00 | 9,178.00 | 9,292.00 | 9,276.11 | 2.63% | 179 |
| Mar 2, 2026 | 9,062.50 | 9,062.50 | 9,054.04 | 9,054.04 | 9,038.55 | 1.92% | 1,888 |
| Feb 27, 2026 | 8,883.73 | 8,883.73 | 8,883.73 | 8,883.73 | 8,868.53 | 0.82% | 1,534 |
| Feb 26, 2026 | 8,850.00 | 8,913.00 | 8,811.74 | 8,811.74 | 8,796.67 | 0.69% | 362 |
| Feb 25, 2026 | 8,700.00 | 8,751.23 | 8,682.00 | 8,751.23 | 8,736.26 | 2.45% | 851 |
| Feb 24, 2026 | 8,500.00 | 8,542.01 | 8,500.00 | 8,542.00 | 8,527.39 | 0.27% | 121 |
| Feb 23, 2026 | 8,526.00 | 8,526.00 | 8,485.00 | 8,518.58 | 8,504.01 | -5.45% | 353 |
| Feb 20, 2026 | 8,950.00 | 9,009.88 | 8,938.10 | 9,009.88 | 8,994.47 | -0.95% | 179 |
| Feb 18, 2026 | 9,050.00 | 9,096.00 | 9,050.00 | 9,096.00 | 9,080.44 | 0.90% | 88 |
| Feb 17, 2026 | 9,015.00 | 9,015.00 | 9,015.00 | 9,015.00 | 8,999.58 | 1.15% | 16 |
| Feb 13, 2026 | 9,060.00 | 9,060.00 | 8,908.88 | 8,912.11 | 8,896.87 | -2.81% | 474 |
| Feb 12, 2026 | 9,145.00 | 9,170.00 | 9,145.00 | 9,170.00 | 9,154.31 | -1.24% | 690 |
| Feb 10, 2026 | 9,300.01 | 9,350.00 | 9,284.92 | 9,284.92 | 9,269.04 | 0.27% | 850 |
| Feb 9, 2026 | 9,231.00 | 9,260.00 | 9,231.00 | 9,260.00 | 9,244.16 | -1.75% | 116 |
| Feb 6, 2026 | 9,558.71 | 9,558.71 | 9,355.00 | 9,425.06 | 9,408.94 | -1.77% | 399 |
| Feb 5, 2026 | 9,595.00 | 9,595.00 | 9,595.00 | 9,595.00 | 9,578.59 | -0.48% | 117 |
| Feb 4, 2026 | 9,500.18 | 9,641.63 | 9,411.44 | 9,641.63 | 9,625.14 | 1.49% | 227 |
| Feb 3, 2026 | 9,700.00 | 9,700.00 | 9,500.18 | 9,500.18 | 9,483.93 | 1.58% | 10,335 |
| Jan 30, 2026 | 9,352.10 | 9,352.10 | 9,352.10 | 9,352.10 | 9,336.10 | 0.19% | 29 |
| Jan 29, 2026 | 9,206.00 | 9,334.08 | 9,206.00 | 9,334.08 | 9,318.11 | 4.03% | 650 |
| Jan 28, 2026 | 9,000.00 | 9,000.00 | 8,965.00 | 8,972.50 | 8,957.15 | 0.14% | 854 |
| Jan 27, 2026 | 9,070.50 | 9,070.50 | 8,960.00 | 8,960.00 | 8,944.67 | -1.59% | 137 |
| Jan 26, 2026 | 9,085.51 | 9,108.00 | 9,072.00 | 9,105.00 | 9,089.43 | 0.04% | 313 |
| Jan 23, 2026 | 9,186.00 | 9,186.00 | 9,085.00 | 9,101.00 | 9,085.43 | -1.78% | 416 |
| Jan 22, 2026 | 9,215.00 | 9,343.00 | 9,190.00 | 9,265.99 | 9,250.14 | 0.55% | 3,687 |
| Jan 21, 2026 | 9,279.00 | 9,279.00 | 9,206.10 | 9,215.00 | 9,199.24 | -1.09% | 168 |
| Jan 20, 2026 | 9,388.35 | 9,400.00 | 9,312.25 | 9,316.50 | 9,300.56 | -3.46% | 2,429 |
| Jan 16, 2026 | 9,650.00 | 9,650.00 | 9,650.00 | 9,650.00 | 9,633.49 | 1.16% | 6,305 |
| Jan 15, 2026 | 9,698.17 | 9,698.17 | 9,539.02 | 9,539.02 | 9,522.70 | -1.44% | 956 |
| Jan 14, 2026 | 9,645.00 | 9,678.80 | 9,645.00 | 9,678.80 | 9,662.24 | -0.76% | 5,682 |
| Jan 13, 2026 | 9,550.00 | 9,753.10 | 9,550.00 | 9,753.10 | 9,736.42 | -3.79% | 576 |
| Jan 12, 2026 | 10,091.74 | 10,137.00 | 10,074.50 | 10,137.00 | 10,119.66 | -3.11% | 313 |
| Jan 9, 2026 | 10,403.59 | 10,462.30 | 10,389.99 | 10,462.30 | 10,444.40 | -0.41% | 959 |
| Jan 8, 2026 | 10,550.00 | 10,550.00 | 10,505.00 | 10,505.00 | 10,471.41 | 0.19% | 651 |
| Jan 7, 2026 | 10,490.00 | 10,542.80 | 10,470.00 | 10,485.00 | 10,451.47 | 0.57% | 448 |
| Jan 6, 2026 | 10,362.00 | 10,480.00 | 10,362.00 | 10,426.00 | 10,392.66 | 1.92% | 5,618 |
| Jan 5, 2026 | 10,230.00 | 10,230.01 | 10,230.00 | 10,230.01 | 10,197.30 | 1.79% | 16 |
| Jan 2, 2026 | 10,050.00 | 10,050.00 | 10,050.00 | 10,050.00 | 10,017.86 | -2.78% | 47 |
| Dec 31, 2025 | 10,320.00 | 10,336.90 | 10,320.00 | 10,336.90 | 10,303.85 | -0.61% | 83 |
| Dec 29, 2025 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,366.74 | 0.31% | 170 |
| Dec 26, 2025 | 10,367.81 | 10,367.81 | 10,367.81 | 10,367.81 | 10,334.66 | 0.10% | 1,049 |
| Dec 23, 2025 | 10,357.76 | 10,357.76 | 10,357.76 | 10,357.76 | 10,324.64 | -0.17% | 149 |
| Dec 22, 2025 | 10,398.05 | 10,398.05 | 10,375.32 | 10,375.32 | 10,342.14 | 1.06% | 309 |
| Dec 19, 2025 | 10,282.00 | 10,282.00 | 10,250.00 | 10,266.71 | 10,233.88 | 0.51% | 3,102 |
| Dec 18, 2025 | 10,214.21 | 10,214.55 | 10,210.00 | 10,214.55 | 10,181.89 | -0.24% | 198 |
| Dec 17, 2025 | 10,239.00 | 10,247.00 | 10,239.00 | 10,239.00 | 10,206.26 | 0.91% | 32 |
| Dec 16, 2025 | 10,190.00 | 10,190.00 | 10,145.00 | 10,147.00 | 10,114.55 | -0.91% | 450 |
| Dec 15, 2025 | 10,240.00 | 10,240.00 | 10,240.00 | 10,240.00 | 10,207.26 | 0.71% | 10 |
| Dec 11, 2025 | 10,073.00 | 10,186.51 | 10,073.00 | 10,168.23 | 10,135.72 | 3.04% | 32 |
| Dec 10, 2025 | 9,868.00 | 9,868.00 | 9,868.00 | 9,868.00 | 9,836.45 | 0.92% | 290 |
| Dec 9, 2025 | 9,828.20 | 9,828.20 | 9,778.20 | 9,778.20 | 9,746.93 | -0.63% | 1,115 |
| Dec 8, 2025 | 9,810.00 | 9,845.00 | 9,810.00 | 9,840.00 | 9,808.53 | -0.80% | 392 |
| Dec 5, 2025 | 9,935.36 | 9,955.00 | 9,873.00 | 9,919.08 | 9,887.36 | -0.48% | 437 |
| Dec 4, 2025 | 9,967.00 | 9,967.00 | 9,967.00 | 9,967.00 | 9,935.13 | -0.80% | 15 |
| Dec 3, 2025 | 10,047.00 | 10,047.00 | 10,047.00 | 10,047.00 | 10,014.87 | -0.52% | 11 |
| Dec 2, 2025 | 10,120.00 | 10,120.00 | 10,096.32 | 10,100.00 | 10,067.70 | 0.99% | 290 |
| Dec 1, 2025 | 10,024.00 | 10,100.00 | 9,987.00 | 10,001.16 | 9,969.18 | -0.82% | 240 |
| Nov 28, 2025 | 10,084.00 | 10,084.00 | 10,084.00 | 10,084.00 | 10,051.75 | 0.41% | 6,059 |
| Nov 26, 2025 | 10,050.13 | 10,095.47 | 10,042.36 | 10,042.36 | 10,010.25 | 0.75% | 1,213 |
| Nov 24, 2025 | 10,015.00 | 10,015.00 | 9,955.00 | 9,967.78 | 9,935.91 | -0.32% | 243 |
| Nov 21, 2025 | 10,012.00 | 10,012.00 | 10,000.00 | 10,000.00 | 9,968.02 | 1.98% | 216 |
| Nov 20, 2025 | 9,775.96 | 9,860.00 | 9,770.26 | 9,806.00 | 9,774.64 | 1.51% | 210 |
| Nov 19, 2025 | 9,665.00 | 9,665.00 | 9,658.80 | 9,660.17 | 9,629.28 | -0.31% | 152 |
| Nov 18, 2025 | 9,836.00 | 9,836.00 | 9,650.00 | 9,689.94 | 9,658.95 | -2.86% | 308 |