Mastercard Incorporated (BMV:MA)
Mexico · Delayed Price · Currency is MXN 10,698
+8 (0.07%)
Last updated: Aug 11, 2025
Mastercard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 10,698.00 | 10,698.00 | 10,698.00 | 10,698.00 | - | 0.07% | - |
| Aug 8, 2025 | 10,659.90 | 10,690.00 | 10,659.90 | 10,690.00 | - | 2.35% | 61 |
| Aug 7, 2025 | 10,500.00 | 10,500.00 | 10,427.00 | 10,445.00 | - | -1.33% | 304 |
| Aug 6, 2025 | 10,577.00 | 10,605.00 | 10,557.50 | 10,586.00 | - | -0.49% | 697 |
| Aug 5, 2025 | 10,624.39 | 10,637.71 | 10,621.00 | 10,637.71 | - | -1.10% | 2,194 |
| Aug 4, 2025 | 10,641.29 | 10,756.00 | 10,641.29 | 10,756.00 | - | 1.79% | 378 |
| Aug 1, 2025 | 10,567.31 | 10,567.31 | 10,567.31 | 10,567.31 | - | -2.25% | 1,660 |
| Jul 31, 2025 | 10,799.99 | 10,820.00 | 10,799.99 | 10,810.00 | - | 2.71% | 340 |
| Jul 30, 2025 | 10,553.00 | 10,553.00 | 10,525.00 | 10,525.00 | - | -1.03% | 774 |
| Jul 29, 2025 | 10,666.00 | 10,685.35 | 10,635.00 | 10,635.00 | - | 0.14% | 115 |
| Jul 28, 2025 | 10,600.00 | 10,635.00 | 10,600.00 | 10,620.00 | - | 0.66% | 571 |
| Jul 25, 2025 | 10,514.03 | 10,557.36 | 10,514.03 | 10,550.56 | - | 0.48% | 326 |
| Jul 24, 2025 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | - | 0.41% | 15 |
| Jul 23, 2025 | 10,456.80 | 10,456.80 | 10,456.80 | 10,456.80 | - | 0.84% | 19 |
| Jul 22, 2025 | 10,417.00 | 10,417.00 | 10,370.00 | 10,370.00 | - | - | 316 |
| Jul 21, 2025 | 10,385.00 | 10,415.00 | 10,368.23 | 10,370.00 | - | 0.39% | 828 |
| Jul 18, 2025 | 10,335.00 | 10,335.00 | 10,330.00 | 10,330.00 | - | -0.63% | 31 |
| Jul 17, 2025 | 10,395.00 | 10,395.00 | 10,395.00 | 10,395.00 | - | -0.04% | 159 |
| Jul 16, 2025 | 10,325.00 | 10,399.00 | 10,325.00 | 10,399.00 | - | -0.42% | 203 |
| Jul 15, 2025 | 10,330.00 | 10,442.40 | 10,330.00 | 10,442.40 | - | 0.09% | 40 |
| Jul 14, 2025 | 10,433.00 | 10,433.00 | 10,433.00 | 10,433.00 | - | 2.00% | 107 |
| Jul 11, 2025 | 10,412.00 | 10,412.00 | 10,228.00 | 10,228.00 | - | -2.55% | 200 |
| Jul 10, 2025 | 10,483.00 | 10,496.00 | 10,483.00 | 10,496.00 | - | 0.13% | 359 |
| Jul 9, 2025 | 10,432.18 | 10,482.00 | 10,432.18 | 10,482.00 | - | 0.26% | 4,060 |
| Jul 8, 2025 | 10,555.00 | 10,555.00 | 10,455.00 | 10,455.00 | - | -0.43% | 235 |
| Jul 7, 2025 | 10,540.00 | 10,540.00 | 10,482.00 | 10,500.00 | - | -1.87% | 100 |
| Jul 4, 2025 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | - | - | - |
| Jul 3, 2025 | 10,607.00 | 10,700.00 | 10,585.00 | 10,700.00 | - | 1.71% | 188 |
| Jul 2, 2025 | 10,564.00 | 10,564.00 | 10,483.00 | 10,519.99 | - | -1.02% | 512 |
| Jul 1, 2025 | 10,550.00 | 10,628.00 | 10,550.00 | 10,628.00 | - | 1.16% | 115 |
| Jun 30, 2025 | 10,470.00 | 10,506.00 | 10,470.00 | 10,506.00 | - | 0.92% | 267 |
| Jun 27, 2025 | 10,433.00 | 10,475.00 | 10,403.00 | 10,410.00 | - | 1.04% | 384 |
| Jun 26, 2025 | 10,315.00 | 10,315.00 | 10,303.00 | 10,303.00 | - | -1.27% | 152 |
| Jun 25, 2025 | 10,583.23 | 10,583.23 | 10,435.04 | 10,435.04 | - | -1.70% | 526 |
| Jun 24, 2025 | 10,522.00 | 10,615.00 | 10,522.00 | 10,615.00 | - | 2.41% | 643 |
| Jun 23, 2025 | 10,235.00 | 10,364.75 | 10,220.00 | 10,364.75 | - | 1.62% | 5,713 |
| Jun 20, 2025 | 10,242.00 | 10,251.07 | 10,200.00 | 10,200.00 | - | 0.99% | 694 |
| Jun 19, 2025 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | - | -1.38% | 11 |
| Jun 18, 2025 | 10,438.00 | 10,438.00 | 10,241.70 | 10,241.70 | - | -5.51% | 2,435 |
| Jun 17, 2025 | 10,766.00 | 10,851.00 | 10,763.00 | 10,838.50 | - | 0.85% | 664 |
| Jun 16, 2025 | 10,839.00 | 10,839.00 | 10,747.24 | 10,747.24 | - | 1.50% | 2,093 |
| Jun 13, 2025 | 10,568.90 | 10,666.00 | 10,568.90 | 10,588.00 | - | -5.46% | 287 |
| Jun 12, 2025 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | - | - | - |
| Jun 11, 2025 | 11,185.00 | 11,200.00 | 11,185.00 | 11,200.00 | - | -0.10% | 33 |
| Jun 10, 2025 | 11,000.00 | 11,211.00 | 11,000.00 | 11,211.00 | - | -0.46% | 99 |
| Jun 9, 2025 | 11,263.10 | 11,263.10 | 11,263.10 | 11,263.10 | - | - | - |
| Jun 6, 2025 | 11,263.10 | 11,263.10 | 11,263.10 | 11,263.10 | - | 0.81% | 45 |
| Jun 5, 2025 | 11,173.00 | 11,173.00 | 11,173.00 | 11,173.00 | - | -0.29% | 267 |
| Jun 4, 2025 | 11,241.00 | 11,241.00 | 11,205.00 | 11,205.00 | - | 0.22% | 517 |
| Jun 3, 2025 | 11,173.00 | 11,180.00 | 11,173.00 | 11,180.00 | - | 0.58% | 27 |