Mastercard Incorporated (BMV:MA)
Mexico · Delayed Price · Currency is MXN 10,415
-145 (-1.37%)
Last updated: Oct 9, 2025, 12:15 PM CST
Mastercard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2025 | 10,945.00 | 10,950.00 | 10,940.00 | 10,950.00 | 10,935.55 | 0.50% | 31 |
| Aug 15, 2025 | 10,895.00 | 10,895.00 | 10,895.00 | 10,895.00 | 10,880.62 | -0.59% | 555 |
| Aug 14, 2025 | 10,870.00 | 10,965.00 | 10,847.87 | 10,960.00 | 10,945.53 | 2.28% | 649 |
| Aug 13, 2025 | 10,630.00 | 10,816.70 | 10,630.00 | 10,715.28 | 10,701.14 | 0.80% | 162 |
| Aug 12, 2025 | 10,604.04 | 10,630.00 | 10,600.00 | 10,630.00 | 10,615.97 | -0.56% | 845 |
| Aug 11, 2025 | 10,698.00 | 10,698.00 | 10,685.00 | 10,690.00 | 10,675.89 | - | 13,046 |
| Aug 8, 2025 | 10,659.90 | 10,690.00 | 10,659.90 | 10,690.00 | 10,675.89 | 2.35% | 64 |
| Aug 7, 2025 | 10,500.00 | 10,500.00 | 10,427.00 | 10,445.00 | 10,431.21 | -1.33% | 305 |
| Aug 6, 2025 | 10,577.00 | 10,605.00 | 10,557.50 | 10,586.00 | 10,572.03 | -0.49% | 704 |
| Aug 5, 2025 | 10,624.39 | 10,637.71 | 10,621.00 | 10,637.71 | 10,623.67 | -1.10% | 2,196 |
| Aug 4, 2025 | 10,641.29 | 10,756.00 | 10,641.29 | 10,756.00 | 10,741.80 | 1.79% | 370 |
| Aug 1, 2025 | 10,567.31 | 10,567.31 | 10,567.31 | 10,567.31 | 10,553.36 | -2.25% | 1,661 |
| Jul 31, 2025 | 10,799.99 | 10,820.00 | 10,799.99 | 10,810.00 | 10,795.73 | 2.71% | 344 |
| Jul 30, 2025 | 10,553.00 | 10,553.00 | 10,525.00 | 10,525.00 | 10,511.11 | -1.03% | 842 |
| Jul 29, 2025 | 10,666.00 | 10,685.35 | 10,635.00 | 10,635.00 | 10,620.96 | 0.14% | 124 |