Mastercard Incorporated (BMV:MA)
Mexico · Delayed Price · Currency is MXN 8,450.00
-84.71 (-0.99%)
At close: Jun 11, 2026
BMV:MA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 8,497.00 | 8,497.00 | 8,439.00 | 8,450.00 | 8,450.00 | -0.99% | 94 |
| Jun 10, 2026 | 8,517.00 | 8,559.58 | 8,517.00 | 8,534.71 | 8,534.71 | -1.08% | 853 |
| Jun 9, 2026 | 8,539.00 | 8,628.00 | 8,530.00 | 8,628.00 | 8,628.00 | 1.69% | 507 |
| Jun 8, 2026 | 8,475.00 | 8,485.00 | 8,456.00 | 8,485.00 | 8,485.00 | -1.06% | 3,823 |
| Jun 5, 2026 | 8,490.00 | 8,610.00 | 8,451.00 | 8,576.00 | 8,576.00 | 2.83% | 5,475 |
| Jun 4, 2026 | 8,265.00 | 8,340.00 | 8,265.00 | 8,340.00 | 8,340.00 | 1.71% | 376 |
| Jun 3, 2026 | 8,126.03 | 8,220.00 | 8,055.00 | 8,200.00 | 8,200.00 | -1.73% | 6,320 |
| Jun 2, 2026 | 8,404.00 | 8,450.00 | 8,300.00 | 8,344.59 | 8,344.59 | -3.18% | 653 |
| Jun 1, 2026 | 8,560.00 | 8,628.00 | 8,560.00 | 8,618.77 | 8,618.77 | 0.05% | 322 |
| May 29, 2026 | 8,560.00 | 8,700.00 | 8,560.00 | 8,614.08 | 8,614.08 | 2.40% | 2,298 |
| May 28, 2026 | 8,590.00 | 8,590.00 | 8,412.10 | 8,412.10 | 8,412.10 | -2.07% | 2,485 |
| May 27, 2026 | 8,640.00 | 8,659.65 | 8,590.00 | 8,590.00 | 8,590.00 | 0.05% | 296 |
| May 26, 2026 | 8,640.00 | 8,640.00 | 8,554.20 | 8,585.90 | 8,585.90 | -0.63% | 177 |
| May 22, 2026 | 8,639.00 | 8,640.00 | 8,637.14 | 8,640.00 | 8,640.00 | 1.29% | 318 |
| May 21, 2026 | 8,530.00 | 8,530.00 | 8,530.00 | 8,530.00 | 8,530.00 | -1.16% | 17 |
| May 20, 2026 | 8,543.00 | 8,630.00 | 8,520.00 | 8,630.00 | 8,630.00 | -1.05% | 80 |
| May 19, 2026 | 8,790.25 | 8,790.25 | 8,720.00 | 8,722.00 | 8,722.00 | 0.14% | 122 |
| May 18, 2026 | 8,640.00 | 8,710.00 | 8,616.10 | 8,710.00 | 8,710.00 | 1.91% | 57 |
| May 15, 2026 | 8,675.00 | 8,675.00 | 8,546.35 | 8,546.35 | 8,546.35 | 1.30% | 191 |
| May 14, 2026 | 8,451.20 | 8,456.00 | 8,410.00 | 8,437.00 | 8,437.00 | - | 523 |
| May 13, 2026 | 8,599.98 | 8,599.98 | 8,437.00 | 8,437.00 | 8,437.00 | -2.66% | 110 |
| May 12, 2026 | 8,640.00 | 8,720.00 | 8,640.00 | 8,667.78 | 8,667.78 | 0.55% | 235 |
| May 11, 2026 | 8,525.00 | 8,619.99 | 8,482.37 | 8,619.99 | 8,619.99 | 0.84% | 77 |
| May 8, 2026 | 8,500.00 | 8,577.84 | 8,480.00 | 8,548.19 | 8,548.19 | -1.28% | 318 |
| May 7, 2026 | 8,593.45 | 8,660.80 | 8,593.45 | 8,658.78 | 8,658.78 | 1.75% | 1,945 |
| May 6, 2026 | 8,575.00 | 8,575.00 | 8,457.06 | 8,510.00 | 8,510.00 | -1.90% | 826 |
| May 5, 2026 | 8,735.00 | 8,735.00 | 8,590.00 | 8,675.00 | 8,675.00 | -1.70% | 652 |
| Apr 30, 2026 | 8,790.06 | 8,917.70 | 8,790.00 | 8,825.00 | 8,825.00 | -5.11% | 4,971 |
| Apr 29, 2026 | 9,206.30 | 9,299.99 | 9,182.09 | 9,299.99 | 9,299.99 | 5.66% | 2,314 |
| Apr 28, 2026 | 8,927.89 | 8,973.00 | 8,802.07 | 8,802.07 | 8,802.07 | 0.14% | 778 |
| Apr 27, 2026 | 8,774.00 | 8,812.50 | 8,774.00 | 8,790.06 | 8,790.06 | 0.15% | 687 |
| Apr 24, 2026 | 8,791.04 | 8,791.04 | 8,777.00 | 8,777.00 | 8,777.00 | -0.02% | 28 |
| Apr 23, 2026 | 8,720.00 | 8,780.00 | 8,702.77 | 8,778.40 | 8,778.40 | -0.12% | 163 |
| Apr 22, 2026 | 8,785.00 | 8,788.69 | 8,770.00 | 8,788.69 | 8,788.69 | -0.91% | 326 |
| Apr 21, 2026 | 8,670.00 | 8,892.00 | 8,670.00 | 8,869.00 | 8,869.00 | -0.63% | 739 |
| Apr 20, 2026 | 8,958.00 | 8,958.00 | 8,905.00 | 8,925.00 | 8,925.00 | -1.27% | 274 |
| Apr 17, 2026 | 8,965.22 | 9,094.74 | 8,965.22 | 9,040.00 | 9,040.00 | 0.60% | 2,382 |
| Apr 16, 2026 | 8,998.86 | 8,998.86 | 8,986.11 | 8,986.11 | 8,986.11 | -0.05% | 1,061 |
| Apr 15, 2026 | 8,883.00 | 8,997.00 | 8,883.00 | 8,990.35 | 8,990.35 | 1.82% | 244 |
| Apr 14, 2026 | 8,806.28 | 8,853.56 | 8,806.28 | 8,830.00 | 8,830.00 | 0.91% | 121 |
| Apr 13, 2026 | 8,700.00 | 8,750.00 | 8,665.91 | 8,750.00 | 8,750.00 | 1.61% | 862 |
| Apr 10, 2026 | 8,610.00 | 8,611.50 | 8,608.00 | 8,611.50 | 8,611.50 | -2.14% | 189 |
| Apr 9, 2026 | 8,713.58 | 8,800.00 | 8,682.48 | 8,800.00 | 8,800.00 | -0.58% | 394 |
| Apr 8, 2026 | 8,855.00 | 8,866.10 | 8,855.00 | 8,866.10 | 8,850.93 | 0.49% | 246 |
| Apr 7, 2026 | 8,945.00 | 8,945.00 | 8,823.00 | 8,823.00 | 8,807.91 | -0.72% | 95 |
| Apr 6, 2026 | 8,886.74 | 8,886.74 | 8,886.74 | 8,886.74 | 8,871.54 | 1.04% | 1,403 |
| Apr 1, 2026 | 8,725.00 | 8,857.00 | 8,725.00 | 8,795.00 | 8,779.96 | -2.26% | 84 |
| Mar 31, 2026 | 8,860.87 | 8,997.91 | 8,841.00 | 8,997.91 | 8,982.52 | 0.75% | 60 |
| Mar 30, 2026 | 8,940.00 | 8,940.00 | 8,930.50 | 8,930.50 | 8,915.22 | 1.74% | 625 |
| Mar 27, 2026 | 8,778.00 | 8,778.00 | 8,778.00 | 8,778.00 | 8,762.98 | -1.72% | 151 |