Mastercard Incorporated (BMV:MA)
Mexico · Delayed Price · Currency is MXN 10,289
-62 (-0.60%)
At close: Oct 31, 2025
Mastercard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 10,121.00 | 10,289.00 | 10,121.00 | 10,289.00 | 10,289.00 | -0.60% | 871 |
| Oct 30, 2025 | 10,378.37 | 10,378.37 | 10,351.00 | 10,351.00 | 10,351.00 | 1.38% | 1,298 |
| Oct 29, 2025 | 10,220.00 | 10,225.00 | 10,210.00 | 10,210.00 | 10,210.00 | -2.66% | 451 |
| Oct 28, 2025 | 10,497.25 | 10,535.00 | 10,480.59 | 10,489.00 | 10,489.00 | -0.58% | 335 |
| Oct 27, 2025 | 10,546.59 | 10,550.00 | 10,546.59 | 10,550.00 | 10,550.00 | -0.45% | 188 |
| Oct 24, 2025 | 10,607.34 | 10,607.34 | 10,590.00 | 10,597.95 | 10,597.95 | 0.10% | 327 |
| Oct 23, 2025 | 10,539.00 | 10,587.00 | 10,539.00 | 10,587.00 | 10,587.00 | 0.54% | 417 |
| Oct 22, 2025 | 10,530.00 | 10,598.91 | 10,530.00 | 10,530.00 | 10,530.00 | -0.52% | 66 |
| Oct 21, 2025 | 10,585.00 | 10,585.00 | 10,585.00 | 10,585.00 | 10,585.00 | 2.74% | 17 |
| Oct 20, 2025 | 10,292.05 | 10,303.00 | 10,292.05 | 10,303.00 | 10,303.00 | - | 232 |
| Oct 17, 2025 | 10,293.76 | 10,330.00 | 10,293.76 | 10,303.00 | 10,303.00 | 2.68% | 97 |
| Oct 16, 2025 | 10,164.24 | 10,164.24 | 10,033.70 | 10,033.70 | 10,033.70 | -2.73% | 4,088 |
| Oct 15, 2025 | 10,485.40 | 10,485.41 | 10,315.00 | 10,315.00 | 10,315.00 | 0.04% | 1,054 |
| Oct 14, 2025 | 10,442.00 | 10,535.00 | 10,300.00 | 10,311.14 | 10,311.14 | -0.38% | 620 |
| Oct 13, 2025 | 10,345.00 | 10,350.00 | 10,339.18 | 10,350.00 | 10,350.00 | -0.05% | 79 |
| Oct 10, 2025 | 10,372.00 | 10,372.00 | 10,355.00 | 10,355.00 | 10,355.00 | -0.58% | 104 |
| Oct 9, 2025 | 10,385.00 | 10,415.00 | 10,385.00 | 10,415.00 | 10,415.00 | -1.37% | 324 |
| Oct 8, 2025 | 10,560.01 | 10,560.01 | 10,560.00 | 10,560.00 | 10,546.06 | -1.43% | 780 |
| Oct 7, 2025 | 10,713.00 | 10,713.00 | 10,713.00 | 10,713.00 | 10,698.86 | 1.07% | 121 |
| Oct 6, 2025 | 10,585.00 | 10,620.00 | 10,585.00 | 10,600.00 | 10,586.01 | 0.09% | 154 |
| Oct 2, 2025 | 10,609.40 | 10,626.00 | 10,590.00 | 10,590.00 | 10,576.02 | 1.83% | 1,876 |
| Oct 1, 2025 | 10,500.00 | 10,540.00 | 10,400.00 | 10,400.00 | 10,386.27 | - | 535 |
| Sep 30, 2025 | 10,373.63 | 10,400.01 | 10,373.63 | 10,400.01 | 10,386.28 | -0.49% | 162 |
| Sep 29, 2025 | 10,415.00 | 10,451.39 | 10,415.00 | 10,451.33 | 10,437.54 | 0.57% | 1,272 |
| Sep 26, 2025 | 10,440.00 | 10,440.00 | 10,302.00 | 10,391.88 | 10,378.16 | -1.03% | 2,152 |
| Sep 25, 2025 | 10,490.00 | 10,500.00 | 10,480.00 | 10,500.00 | 10,486.14 | 0.60% | 1,250 |
| Sep 24, 2025 | 10,430.00 | 10,437.10 | 10,430.00 | 10,437.10 | 10,423.32 | -0.30% | 120 |
| Sep 23, 2025 | 10,620.57 | 10,620.57 | 10,460.00 | 10,468.96 | 10,455.14 | -2.41% | 6,487 |
| Sep 22, 2025 | 10,768.50 | 10,768.50 | 10,727.50 | 10,727.50 | 10,713.34 | -0.26% | 468 |
| Sep 19, 2025 | 10,720.00 | 10,755.00 | 10,720.00 | 10,755.00 | 10,740.80 | -0.65% | 335 |
| Sep 18, 2025 | 11,000.00 | 11,000.00 | 10,825.00 | 10,825.00 | 10,810.71 | -0.75% | 2,869 |
| Sep 17, 2025 | 10,799.00 | 10,910.00 | 10,799.00 | 10,906.68 | 10,892.28 | 2.22% | 2,418 |
| Sep 15, 2025 | 10,706.00 | 10,706.00 | 10,670.00 | 10,670.00 | 10,655.92 | -0.77% | 26 |
| Sep 12, 2025 | 10,760.00 | 10,765.00 | 10,753.00 | 10,753.00 | 10,738.81 | -1.24% | 250 |
| Sep 11, 2025 | 10,790.00 | 10,888.00 | 10,697.00 | 10,888.00 | 10,873.63 | 1.12% | 1,318 |
| Sep 10, 2025 | 10,660.00 | 10,767.90 | 10,660.00 | 10,767.90 | 10,753.69 | -1.37% | 298 |
| Sep 9, 2025 | 10,945.00 | 10,945.00 | 10,883.00 | 10,916.93 | 10,902.52 | 0.03% | 281 |
| Sep 8, 2025 | 11,014.00 | 11,014.00 | 10,913.71 | 10,913.71 | 10,899.31 | -0.08% | 6,932 |
| Sep 5, 2025 | 10,885.00 | 10,930.00 | 10,850.00 | 10,922.50 | 10,908.08 | -2.07% | 733 |
| Sep 4, 2025 | 11,138.00 | 11,156.00 | 11,138.00 | 11,153.87 | 11,139.15 | 0.57% | 965 |
| Sep 3, 2025 | 11,036.00 | 11,090.90 | 11,036.00 | 11,090.90 | 11,076.26 | 1.10% | 22 |
| Sep 2, 2025 | 10,970.00 | 10,970.00 | 10,970.00 | 10,970.00 | 10,955.52 | -1.05% | 15 |
| Aug 29, 2025 | 11,106.28 | 11,106.28 | 11,086.28 | 11,086.28 | 11,071.65 | 0.69% | 41 |
| Aug 28, 2025 | 11,047.00 | 11,047.00 | 10,988.47 | 11,009.79 | 10,995.26 | -1.12% | 259 |
| Aug 27, 2025 | 11,134.00 | 11,134.00 | 11,134.00 | 11,134.00 | 11,119.30 | 1.28% | 27 |
| Aug 26, 2025 | 10,999.00 | 11,010.10 | 10,992.90 | 10,992.90 | 10,978.39 | -0.80% | 2,018 |
| Aug 25, 2025 | 11,080.00 | 11,081.00 | 11,080.00 | 11,081.00 | 11,066.37 | -0.49% | 63 |
| Aug 22, 2025 | 11,136.00 | 11,149.00 | 11,135.57 | 11,135.57 | 11,120.87 | 0.55% | 1,412 |
| Aug 20, 2025 | 11,075.00 | 11,075.00 | 11,075.00 | 11,075.00 | 11,060.38 | 0.40% | 19 |
| Aug 19, 2025 | 11,052.00 | 11,052.00 | 11,030.50 | 11,030.50 | 11,015.94 | 0.74% | 82 |