Mastercard Incorporated (BMV:MA)
Mexico · Delayed Price · Currency is MXN 9,630.00
-35.00 (-0.36%)
At close: Aug 10, 2026
BMV:MA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 9,630.00 | 9,630.00 | 9,630.00 | 9,630.00 | 9,630.00 | -0.36% | 17 |
| Aug 7, 2026 | 9,780.00 | 9,780.00 | 9,635.00 | 9,665.00 | 9,665.00 | -2.13% | 172 |
| Aug 6, 2026 | 9,795.77 | 9,875.00 | 9,795.77 | 9,875.00 | 9,875.00 | 0.30% | 340 |
| Aug 5, 2026 | 9,870.00 | 9,870.00 | 9,845.00 | 9,845.00 | 9,845.00 | -0.20% | 38 |
| Aug 4, 2026 | 9,776.00 | 9,865.00 | 9,776.00 | 9,865.00 | 9,865.00 | -0.96% | 389 |
| Aug 3, 2026 | 10,049.00 | 10,049.00 | 9,950.00 | 9,960.25 | 9,960.25 | 0.15% | 108 |
| Jul 31, 2026 | 9,874.00 | 9,944.99 | 9,860.00 | 9,944.99 | 9,944.99 | -0.42% | 56 |
| Jul 30, 2026 | 9,930.00 | 10,020.00 | 9,900.00 | 9,987.00 | 9,987.00 | 3.32% | 286 |
| Jul 29, 2026 | 9,888.88 | 9,975.00 | 9,666.00 | 9,666.00 | 9,666.00 | -1.13% | 513 |
| Jul 28, 2026 | 9,795.98 | 9,795.98 | 9,776.26 | 9,776.26 | 9,776.26 | 1.57% | 1,156 |
| Jul 27, 2026 | 9,642.90 | 9,642.90 | 9,625.00 | 9,625.00 | 9,625.00 | 2.20% | 200 |
| Jul 24, 2026 | 9,350.00 | 9,418.00 | 9,346.00 | 9,418.00 | 9,418.00 | 1.82% | 166 |
| Jul 23, 2026 | 9,250.00 | 9,250.00 | 9,250.00 | 9,250.00 | 9,250.00 | 0.22% | 26 |
| Jul 22, 2026 | 9,325.00 | 9,325.00 | 9,230.00 | 9,230.00 | 9,230.00 | -1.28% | 82 |
| Jul 21, 2026 | 9,436.47 | 9,436.47 | 9,350.01 | 9,350.01 | 9,350.01 | -1.85% | 72 |
| Jul 20, 2026 | 9,478.52 | 9,525.91 | 9,478.52 | 9,525.91 | 9,525.91 | -0.26% | 39 |
| Jul 17, 2026 | 9,569.00 | 9,569.00 | 9,489.00 | 9,551.00 | 9,551.00 | -0.47% | 453 |
| Jul 16, 2026 | 9,480.00 | 9,599.99 | 9,480.00 | 9,596.48 | 9,596.48 | 2.19% | 454 |
| Jul 15, 2026 | 9,366.94 | 9,390.60 | 9,366.94 | 9,390.60 | 9,390.60 | -0.39% | 4,031 |
| Jul 14, 2026 | 9,406.00 | 9,427.00 | 9,406.00 | 9,427.00 | 9,427.00 | - | 226 |
| Jul 13, 2026 | 9,359.00 | 9,454.97 | 9,359.00 | 9,427.00 | 9,427.00 | 3.03% | 163 |
| Jul 10, 2026 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | 0.24% | 9 |
| Jul 9, 2026 | 9,128.00 | 9,128.00 | 9,128.00 | 9,128.00 | 9,128.00 | -0.62% | 29 |
| Jul 8, 2026 | 9,177.00 | 9,200.00 | 9,100.00 | 9,200.00 | 9,184.65 | -1.39% | 148 |
| Jul 7, 2026 | 9,474.03 | 9,474.03 | 9,250.00 | 9,330.00 | 9,314.44 | 0.54% | 639 |
| Jul 6, 2026 | 9,272.20 | 9,280.00 | 9,272.20 | 9,280.00 | 9,264.52 | -0.30% | 2,257 |
| Jul 2, 2026 | 9,308.00 | 9,308.00 | 9,307.99 | 9,307.99 | 9,292.46 | 1.10% | 57 |
| Jul 1, 2026 | 9,170.00 | 9,277.60 | 9,170.00 | 9,206.30 | 9,190.94 | 2.86% | 286 |
| Jun 30, 2026 | 8,960.00 | 8,972.00 | 8,940.00 | 8,950.00 | 8,935.07 | 0.11% | 240 |
| Jun 29, 2026 | 8,950.00 | 8,950.00 | 8,940.20 | 8,940.20 | 8,925.29 | 2.29% | 28 |
| Jun 26, 2026 | 8,740.00 | 8,740.00 | 8,740.00 | 8,740.00 | 8,725.42 | 2.07% | 71 |
| Jun 25, 2026 | 8,763.00 | 8,763.00 | 8,563.01 | 8,563.01 | 8,548.73 | -2.34% | 70 |
| Jun 24, 2026 | 8,720.00 | 8,772.99 | 8,692.00 | 8,767.99 | 8,753.36 | 2.52% | 513 |
| Jun 23, 2026 | 8,552.07 | 8,552.07 | 8,552.07 | 8,552.07 | 8,537.81 | 1.58% | 2,288 |
| Jun 22, 2026 | 8,444.20 | 8,444.20 | 8,417.06 | 8,419.06 | 8,405.02 | -1.30% | 501 |
| Jun 18, 2026 | 8,545.00 | 8,545.00 | 8,492.70 | 8,529.58 | 8,515.35 | -0.52% | 68 |
| Jun 17, 2026 | 8,605.00 | 8,613.00 | 8,539.00 | 8,574.26 | 8,559.96 | -0.20% | 208 |
| Jun 16, 2026 | 8,584.90 | 8,591.28 | 8,568.00 | 8,591.28 | 8,576.95 | 1.43% | 99 |
| Jun 15, 2026 | 8,449.78 | 8,470.00 | 8,449.78 | 8,470.00 | 8,455.87 | 1.07% | 21 |
| Jun 12, 2026 | 8,380.00 | 8,380.00 | 8,380.00 | 8,380.00 | 8,366.02 | -0.83% | 147 |
| Jun 11, 2026 | 8,497.00 | 8,497.00 | 8,439.00 | 8,450.00 | 8,435.91 | -0.99% | 94 |
| Jun 10, 2026 | 8,517.00 | 8,559.58 | 8,517.00 | 8,534.71 | 8,520.47 | -1.08% | 853 |
| Jun 9, 2026 | 8,539.00 | 8,628.00 | 8,530.00 | 8,628.00 | 8,613.61 | 1.69% | 507 |
| Jun 8, 2026 | 8,475.00 | 8,485.00 | 8,456.00 | 8,485.00 | 8,470.85 | -1.06% | 3,823 |
| Jun 5, 2026 | 8,490.00 | 8,610.00 | 8,451.00 | 8,576.00 | 8,561.70 | 2.83% | 5,475 |
| Jun 4, 2026 | 8,265.00 | 8,340.00 | 8,265.00 | 8,340.00 | 8,326.09 | 1.71% | 376 |
| Jun 3, 2026 | 8,126.03 | 8,220.00 | 8,055.00 | 8,200.00 | 8,186.32 | -1.73% | 6,320 |
| Jun 2, 2026 | 8,404.00 | 8,450.00 | 8,300.00 | 8,344.59 | 8,330.67 | -3.18% | 653 |
| Jun 1, 2026 | 8,560.00 | 8,628.00 | 8,560.00 | 8,618.77 | 8,604.39 | 0.05% | 322 |
| May 29, 2026 | 8,560.00 | 8,700.00 | 8,560.00 | 8,614.08 | 8,599.71 | 2.40% | 2,298 |