BMV · MA · stock

Mastercard Incorporated (MA) stock price history

Every BMV trading session of Mastercard Incorporated from Oct 31, 2013 to Sep 28, 2026: 3,241 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get MA data, free keyYear by year table

MA adjusted close, 2013 to 2026

MAMastercard Incorporated
MX$10,158-2.2% over one year
201620182020202220242026
MX$11,911
All time high, 2025
MX$10,709
52 week high, MX$8,054 low
3,241
Daily sessions since 2013

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.

MA key facts

  • Mastercard Incorporated (MA) closed at MX$10,158 on Sep 28, 2026 on BMV.
  • MA's all time high close is MX$11,911, set on Mar 3, 2025; its all time low close is MX$925.54 on Apr 7, 2014.
  • MA's 52 week range is MX$8,054 to MX$10,709.
  • MA returned -2.2% over the year to Sep 28, 2026 and +41.8% over five years.
  • Over ten years MA returned +420%, +17.9% a year compounded.
  • MA's deepest drawdown was -31.2% from Mar 3, 2025 to Jun 3, 2026.
  • DataCedar holds 3,241 daily sessions of MA history from Oct 31, 2013 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

MA price chart, 2013 to 2026

MA adjusted close, Oct 31, 2013 to Sep 28, 2026MX$940.56MX$2,167MX$4,994MX$11,5062014201620182020202220242026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

MA returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+0.1%
3 months+16.2%
6 months+15.7%
Year to date-2.3%
1 year-2.2%
3 years+44.5%
5 years+41.8%
10 years+420.3%
Since Oct 31, 2013+980.0%
Compound annual growth, 12.9 years+20.2%

MA records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MX$11,911 on Mar 3, 2025
All time low close
MX$925.54 on Apr 7, 2014
52 week high
MX$10,709 on Oct 7, 2025
52 week low
MX$8,054 on Jun 3, 2026
Deepest drawdown
-31.2% from Mar 3, 2025 to Jun 3, 2026, not yet recovered
Best single session
+16.5% on Mar 24, 2020
Worst single session
-10.7% on Nov 3, 2015
Volatility, 1 year annualised
24.2%
Sessions closing higher, 1 year
47%
Growth of 1 since 2013
10.8×
Best calendar year
2019, +55%
Worst calendar year
2022, -9%

MA price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2013 starts on Oct 31, 2013; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MX$10,047MX$10,547MX$8,054MX$10,158-1.7%160.1K185
2025MX$10,944MX$11,911MX$9,647MX$10,334-5.6%171.4K251
2024MX$7,244MX$10,991MX$6,994MX$10,949+51.1%161.7K251
2023MX$6,692MX$7,564MX$6,343MX$7,244+7.5%109.5K251
2022MX$7,367MX$8,200MX$5,693MX$6,742-8.6%179.6K252
2021MX$7,028MX$8,136MX$6,354MX$7,379+4.4%405.5K253
2020MX$5,674MX$7,985MX$4,990MX$7,068+25.5%363K252
2019MX$3,633MX$5,738MX$3,633MX$5,631+55.0%337.1K251
2018MX$2,948MX$4,262MX$2,948MX$3,633+21.8%263.7K251
2017MX$2,104MX$3,037MX$2,044MX$2,981+41.7%593K251
2016MX$1,679MX$2,208MX$1,499MX$2,104+25.3%500.3K252
2015MX$1,298MX$1,734MX$1,211MX$1,679+29.4%483.8K251
2014MX$1,071MX$1,300MX$920.10MX$1,298+21.3%392.7K251
2013MX$940.56MX$1,071MX$940.56MX$1,071n/a23.8K39

MA monthly closes, last 12 months

MonthMonth end closeChange
September 2026MX$10,158+0.6%
August 2026MX$10,097+1.5%
July 2026MX$9,945+11.1%
June 2026MX$8,949+3.9%
May 2026MX$8,613-2.4%
April 2026MX$8,824-1.9%
March 2026MX$8,996+1.3%
February 2026MX$8,882-5.0%
January 2026MX$9,350-9.5%
December 2025MX$10,334+2.5%
November 2025MX$10,081-2.0%
October 2025MX$10,286-1.1%

About the MA data

Daily bars. 3,241 sessions from Oct 31, 2013 to Sep 28, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 31, 2013, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/MA/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on BMV

  • LVS Las Vegas Sands Corp.
  • LW Lamb Weston Holdings, Inc.
  • LYFT Lyft, Inc.
  • M Macy's, Inc.
  • MAA Mid-America Apartment Communities, Inc.
  • MARA MARA Holdings, Inc.
  • MAT Mattel, Inc.
  • MBGL Mobility Global, Inc.

Common questions

MA share price history

Start with any symbol.

Start free