Mastercard Incorporated (BMV:MA)
Mexico · Delayed Price · Currency is MXN 9,919.08
-47.92 (-0.48%)
At close: Dec 5, 2025
Mastercard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9,935.36 | 9,955.00 | 9,873.00 | 9,919.08 | 9,919.08 | -0.48% | 437 |
| Dec 4, 2025 | 9,967.00 | 9,967.00 | 9,967.00 | 9,967.00 | 9,967.00 | -0.80% | 15 |
| Dec 3, 2025 | 10,047.00 | 10,047.00 | 10,047.00 | 10,047.00 | 10,047.00 | -0.52% | 11 |
| Dec 2, 2025 | 10,120.00 | 10,120.00 | 10,096.32 | 10,100.00 | 10,100.00 | 0.99% | 290 |
| Dec 1, 2025 | 10,024.00 | 10,100.00 | 9,987.00 | 10,001.16 | 10,001.16 | -0.82% | 240 |
| Nov 28, 2025 | 10,084.00 | 10,084.00 | 10,084.00 | 10,084.00 | 10,084.00 | 0.41% | 6,059 |
| Nov 26, 2025 | 10,050.13 | 10,095.47 | 10,042.36 | 10,042.36 | 10,042.36 | 0.75% | 1,213 |
| Nov 24, 2025 | 10,015.00 | 10,015.00 | 9,955.00 | 9,967.78 | 9,967.78 | -0.32% | 243 |
| Nov 21, 2025 | 10,012.00 | 10,012.00 | 10,000.00 | 10,000.00 | 10,000.00 | 1.98% | 216 |
| Nov 20, 2025 | 9,775.96 | 9,860.00 | 9,770.26 | 9,806.00 | 9,806.00 | 1.51% | 210 |
| Nov 19, 2025 | 9,665.00 | 9,665.00 | 9,658.80 | 9,660.17 | 9,660.17 | -0.31% | 152 |
| Nov 18, 2025 | 9,836.00 | 9,836.00 | 9,650.00 | 9,689.94 | 9,689.94 | -2.86% | 308 |
| Nov 14, 2025 | 10,110.00 | 10,110.00 | 9,975.00 | 9,975.00 | 9,975.00 | -2.05% | 431 |
| Nov 13, 2025 | 10,185.00 | 10,190.84 | 10,172.62 | 10,183.32 | 10,183.32 | -0.97% | 333 |
| Nov 12, 2025 | 10,283.00 | 10,283.00 | 10,283.00 | 10,283.00 | 10,283.00 | 1.30% | 20 |
| Nov 11, 2025 | 10,119.52 | 10,202.20 | 10,119.00 | 10,151.18 | 10,151.18 | 1.56% | 354 |
| Nov 10, 2025 | 9,995.15 | 9,995.15 | 9,995.15 | 9,995.15 | 9,995.15 | -2.51% | 1,002 |
| Nov 7, 2025 | 10,252.00 | 10,252.00 | 10,252.00 | 10,252.00 | 10,252.00 | -0.11% | 20 |
| Nov 6, 2025 | 10,230.65 | 10,263.75 | 10,230.65 | 10,263.75 | 10,263.75 | -0.71% | 449 |
| Nov 4, 2025 | 10,227.00 | 10,337.54 | 10,227.00 | 10,337.54 | 10,337.54 | 2.71% | 1,863 |
| Nov 3, 2025 | 10,047.00 | 10,090.00 | 10,047.00 | 10,065.00 | 10,065.00 | -2.18% | 109 |
| 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 | 10,437.53 | 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 |