Mastercard Incorporated (BMV:MA)
Mexico · Delayed Price · Currency is MXN 8,880.00
+171.21 (1.97%)
At close: Mar 20, 2026
Mastercard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 8,904.25 | 8,904.25 | 8,880.00 | 8,880.00 | 8,880.00 | 1.97% | 144 |
| Mar 19, 2026 | 8,700.00 | 8,718.30 | 8,700.00 | 8,708.79 | 8,708.79 | 0.38% | 285 |
| Mar 18, 2026 | 8,707.00 | 8,707.00 | 8,676.00 | 8,676.00 | 8,676.00 | -3.52% | 78 |
| Mar 17, 2026 | 9,042.00 | 9,050.00 | 8,970.00 | 8,992.22 | 8,992.22 | 0.53% | 101 |
| Mar 13, 2026 | 8,934.98 | 8,945.10 | 8,934.98 | 8,945.10 | 8,945.10 | 0.73% | 5,290 |
| Mar 12, 2026 | 8,880.00 | 8,880.00 | 8,880.00 | 8,880.00 | 8,880.00 | -0.74% | 543 |
| Mar 11, 2026 | 8,978.00 | 8,978.00 | 8,946.29 | 8,946.29 | 8,946.29 | -1.20% | 161 |
| Mar 10, 2026 | 9,010.50 | 9,080.00 | 9,010.50 | 9,055.00 | 9,055.00 | -0.58% | 777 |
| Mar 9, 2026 | 9,108.00 | 9,108.00 | 9,108.00 | 9,108.00 | 9,108.00 | -1.61% | 2,004 |
| Mar 6, 2026 | 9,175.02 | 9,257.00 | 9,173.00 | 9,257.00 | 9,257.00 | 0.11% | 591 |
| Mar 5, 2026 | 9,268.00 | 9,268.00 | 9,247.00 | 9,247.00 | 9,247.00 | 0.60% | 347 |
| 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 |