Mastercard Incorporated (BMV:MA)
Mexico · Delayed Price · Currency is MXN 10,559
+289 (2.81%)
At close: Oct 8, 2026
BMV:MA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 10,700.00 | 10,859.00 | 10,700.00 | 10,859.00 | 10,859.00 | 2.99% | 208 |
| Oct 8, 2026 | 10,500.00 | 10,564.00 | 10,500.00 | 10,559.00 | 10,543.25 | 2.81% | 108 |
| Oct 7, 2026 | 10,267.10 | 10,285.00 | 10,267.10 | 10,270.00 | 10,254.68 | 1.68% | 76 |
| Oct 6, 2026 | 10,205.00 | 10,205.00 | 10,100.00 | 10,100.00 | 10,084.93 | -0.20% | 39 |
| Oct 5, 2026 | 10,120.00 | 10,120.00 | 10,120.00 | 10,120.00 | 10,104.90 | 0.80% | 17 |
| Oct 2, 2026 | 9,964.88 | 10,092.18 | 9,964.88 | 10,040.00 | 10,025.02 | -0.69% | 96 |
| Oct 1, 2026 | 10,084.99 | 10,110.00 | 10,084.99 | 10,110.00 | 10,094.92 | 1.13% | 3,947 |
| Sep 30, 2026 | 10,057.00 | 10,057.00 | 9,996.67 | 9,997.00 | 9,982.09 | -2.04% | 478 |
| Sep 29, 2026 | 10,165.98 | 10,205.00 | 10,160.90 | 10,205.00 | 10,189.78 | 0.46% | 320 |
| Sep 28, 2026 | 10,099.00 | 10,157.95 | 10,099.00 | 10,157.95 | 10,142.80 | 1.25% | 42 |
| Sep 25, 2026 | 10,029.50 | 10,150.00 | 10,029.50 | 10,033.00 | 10,018.03 | 0.52% | 707 |
| Sep 24, 2026 | 9,932.00 | 9,983.50 | 9,932.00 | 9,981.50 | 9,966.61 | 1.74% | 289 |
| Sep 23, 2026 | 9,811.00 | 9,811.00 | 9,811.00 | 9,811.00 | 9,796.36 | 1.96% | 177 |
| Sep 22, 2026 | 9,710.00 | 9,718.00 | 9,581.00 | 9,622.00 | 9,607.65 | -1.49% | 2,183 |
| Sep 21, 2026 | 9,750.00 | 9,768.00 | 9,724.00 | 9,768.00 | 9,753.43 | 0.18% | 1,421 |
| Sep 18, 2026 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 9,735.45 | 0.47% | 1,461 |
| Sep 17, 2026 | 9,770.00 | 9,770.00 | 9,704.00 | 9,704.00 | 9,689.52 | -0.85% | 2,849 |
| Sep 15, 2026 | 9,787.00 | 9,787.00 | 9,787.00 | 9,787.00 | 9,772.40 | 0.82% | 36 |
| Sep 14, 2026 | 9,707.85 | 9,707.85 | 9,707.03 | 9,707.03 | 9,692.55 | 0.07% | 5,623 |
| Sep 11, 2026 | 9,609.40 | 9,700.00 | 9,609.40 | 9,700.00 | 9,685.53 | 1.46% | 70 |
| Sep 10, 2026 | 9,614.01 | 9,614.01 | 9,560.00 | 9,560.00 | 9,545.74 | -0.79% | 96 |
| Sep 9, 2026 | 9,636.00 | 9,636.00 | 9,636.00 | 9,636.00 | 9,621.62 | -0.15% | 151 |
| Sep 8, 2026 | 9,822.92 | 9,822.92 | 9,579.00 | 9,650.00 | 9,635.60 | -2.74% | 485 |
| Sep 3, 2026 | 9,922.30 | 9,922.30 | 9,922.00 | 9,922.00 | 9,907.20 | -1.18% | 130 |
| Sep 2, 2026 | 9,990.00 | 10,040.00 | 9,990.00 | 10,040.00 | 10,025.02 | 1.22% | 750 |
| Sep 1, 2026 | 9,950.00 | 9,950.83 | 9,919.03 | 9,919.03 | 9,904.23 | -1.76% | 3,827 |
| Aug 31, 2026 | 10,089.00 | 10,144.99 | 10,089.00 | 10,097.00 | 10,081.94 | -0.47% | 1,205 |
| Aug 28, 2026 | 10,120.00 | 10,145.00 | 10,092.59 | 10,145.00 | 10,129.87 | 1.01% | 662 |
| Aug 27, 2026 | 10,100.00 | 10,100.00 | 10,043.65 | 10,043.65 | 10,028.67 | -1.13% | 62 |
| Aug 26, 2026 | 10,158.00 | 10,158.00 | 10,158.00 | 10,158.00 | 10,142.85 | - | 30 |
| Aug 25, 2026 | 10,100.00 | 10,158.00 | 10,100.00 | 10,158.00 | 10,142.85 | 0.07% | 4,169 |
| Aug 24, 2026 | 9,764.62 | 10,159.71 | 9,764.62 | 10,150.76 | 10,135.62 | 3.48% | 988 |
| Aug 21, 2026 | 9,776.00 | 9,808.99 | 9,771.68 | 9,808.99 | 9,794.36 | 0.26% | 470 |
| Aug 20, 2026 | 9,783.80 | 9,783.80 | 9,783.80 | 9,783.80 | 9,769.20 | 0.41% | 431 |
| Aug 19, 2026 | 9,780.00 | 9,780.00 | 9,744.20 | 9,744.20 | 9,729.66 | -0.95% | 93 |
| Aug 18, 2026 | 9,784.00 | 9,847.00 | 9,784.00 | 9,837.61 | 9,822.93 | 2.32% | 219 |
| Aug 17, 2026 | 9,628.00 | 9,658.00 | 9,615.00 | 9,615.00 | 9,600.66 | -0.73% | 54 |
| Aug 14, 2026 | 9,621.00 | 9,686.00 | 9,621.00 | 9,685.99 | 9,671.54 | 0.68% | 1,243 |
| Aug 13, 2026 | 9,530.35 | 9,621.00 | 9,530.35 | 9,621.00 | 9,606.65 | 1.20% | 2,549 |
| Aug 12, 2026 | 9,507.00 | 9,507.00 | 9,507.00 | 9,507.00 | 9,492.82 | -1.28% | 4,103 |
| Aug 10, 2026 | 9,630.00 | 9,630.00 | 9,630.00 | 9,630.00 | 9,615.63 | -0.36% | 17 |
| Aug 7, 2026 | 9,780.00 | 9,780.00 | 9,635.00 | 9,665.00 | 9,650.58 | -2.13% | 172 |
| Aug 6, 2026 | 9,795.77 | 9,875.00 | 9,795.77 | 9,875.00 | 9,860.27 | 0.30% | 340 |
| Aug 5, 2026 | 9,870.00 | 9,870.00 | 9,845.00 | 9,845.00 | 9,830.31 | -0.20% | 38 |
| Aug 4, 2026 | 9,776.00 | 9,865.00 | 9,776.00 | 9,865.00 | 9,850.28 | -0.96% | 389 |
| Aug 3, 2026 | 10,049.00 | 10,049.00 | 9,950.00 | 9,960.25 | 9,945.39 | 0.15% | 108 |
| Jul 31, 2026 | 9,874.00 | 9,944.99 | 9,860.00 | 9,944.99 | 9,930.15 | -0.42% | 56 |
| Jul 30, 2026 | 9,930.00 | 10,020.00 | 9,900.00 | 9,987.00 | 9,972.10 | 3.32% | 286 |
| Jul 29, 2026 | 9,888.88 | 9,975.00 | 9,666.00 | 9,666.00 | 9,651.58 | -1.13% | 513 |
| Jul 28, 2026 | 9,795.98 | 9,795.98 | 9,776.26 | 9,776.26 | 9,761.68 | 1.57% | 1,168 |