Mastercard Incorporated (BMV:MA)
Mexico · Delayed Price · Currency is MXN 11,086
0.00 (0.00%)
Last updated: Sep 1, 2025, 8:30 AM CST
Mastercard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 10,970.00 | 10,970.00 | 10,970.00 | 10,970.00 | - | -1.05% | 11 |
| Sep 1, 2025 | 11,086.28 | 11,086.28 | 11,086.28 | 11,086.28 | - | - | - |
| Aug 29, 2025 | 11,106.28 | 11,106.28 | 11,086.28 | 11,086.28 | - | 0.69% | 64 |
| Aug 28, 2025 | 11,047.00 | 11,047.00 | 10,988.47 | 11,009.79 | - | -1.12% | 255 |
| Aug 27, 2025 | 11,134.00 | 11,134.00 | 11,134.00 | 11,134.00 | - | 1.28% | 27 |
| Aug 26, 2025 | 10,999.00 | 11,010.10 | 10,992.90 | 10,992.90 | - | -0.80% | 1,953 |
| Aug 25, 2025 | 11,080.00 | 11,081.00 | 11,080.00 | 11,081.00 | - | -0.49% | 63 |
| Aug 22, 2025 | 11,136.00 | 11,149.00 | 11,135.57 | 11,135.57 | - | 0.55% | 1,411 |
| Aug 21, 2025 | 11,075.00 | 11,075.00 | 11,075.00 | 11,075.00 | - | - | - |
| Aug 20, 2025 | 11,075.00 | 11,075.00 | 11,075.00 | 11,075.00 | - | 0.40% | 13 |
| Aug 19, 2025 | 11,052.00 | 11,052.00 | 11,030.50 | 11,030.50 | - | 0.74% | 80 |
| Aug 18, 2025 | 10,945.00 | 10,950.00 | 10,940.00 | 10,950.00 | - | 0.50% | 31 |
| Aug 15, 2025 | 10,895.00 | 10,895.00 | 10,895.00 | 10,895.00 | - | -0.59% | 554 |
| Aug 14, 2025 | 10,870.00 | 10,965.00 | 10,847.87 | 10,960.00 | - | 2.28% | 647 |
| Aug 13, 2025 | 10,630.00 | 10,816.70 | 10,630.00 | 10,715.28 | - | 0.80% | 162 |
| Aug 12, 2025 | 10,604.04 | 10,630.00 | 10,600.00 | 10,630.00 | - | -0.56% | 32 |
| Aug 11, 2025 | 10,698.00 | 10,698.00 | 10,685.00 | 10,690.00 | - | - | 13,044 |
| 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 |