MA: MasterCard Inc.

As of Monday, June 30th, 2025

$ 561.94

+11.62 +2.11%

Open: 552.50
High: 562.63
Low: 551.90
Volume: 5,054,403
Previous Close on Friday, June 27th, 2025

$ 550.32

+4.51 +0.83%

Open: 546.77
High: 556.70
Low: 545.55
Volume: 3,837,006

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-30 552.50 562.63 551.90 561.94 5,054,199 +11.62 +2.11
2025-06-27 546.77 556.70 545.55 550.32 3,837,006 +4.51 +0.83
2025-06-26 545.53 548.91 542.07 545.81 3,758,854 -3.89 -0.71
2025-06-25 556.00 558.48 548.62 549.70 2,884,592 -7.83 -1.40
2025-06-24 557.18 564.12 552.49 557.53 4,501,199 +15.18 +2.80
2025-06-23 531.42 543.13 527.57 542.35 3,668,983 +9.38 +1.76
2025-06-20 536.94 538.34 527.33 532.97 8,202,801 -5.76 -1.07
2025-06-18 570.88 571.08 534.16 538.73 6,944,099 -30.72 -5.39
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 564.12
On 2025-06-24		 542.07
On 2025-06-26		 19.59 3.61 564.12
On 2025-06-24		 542.07
On 2025-06-26		 -3.91 553.06
10D 575.00
On 2025-06-16		 527.33
On 2025-06-20		 -0.09 -0.02 575.00
On 2025-06-16		 527.33
On 2025-06-20		 -8.29 551.75
20D 594.71
On 2025-06-11		 527.33
On 2025-06-20		 -23.66 -4.04 594.71
On 2025-06-11		 527.33
On 2025-06-20		 -11.33 567.81
WTD 562.63
On 2025-06-30		 551.90
On 2025-06-30		 11.62 2.11 -- -- -- 561.94
MTD 594.71
On 2025-06-11		 527.33
On 2025-06-20		 -23.66 -4.04 594.71
On 2025-06-11		 527.33
On 2025-06-20		 -11.33 567.81
As of Monday, June 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

257.39 +2.88 +1.13 7,778,451
KO

The Coca-Cola Company

70.75 +0.42 +0.60 15,420,744
PFE

Pfizer Inc.

24.24 +0.05 +0.21 44,585,293
VZ

Verizon Communications Inc.

43.27 +0.96 +2.27 22,782,925
VIX

CBOE Volatility Index

16.73 +0.41 +2.51
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,094.77 +275.50 +0.63 623,631,569
DJTA

Dow Jones Transportation Average

15,394.51 -100.03 -0.65 110,371,574
SPX

S&P 500 Index

6,204.95 +31.88 +0.52
OEX

S&P 100 Index

3,045.80 +14.33 +0.47
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,679.01 +144.81 +0.64
NYA

NYSE Composite Index

20,429.55 +91.14 +0.45
XAX

NYSE AMEX Composite Index

5,781.32 +30.22 +0.53
RUI

RUSSELL 1000 Index

3,395.61 +17.78 +0.53
RUT

Russell 2000 Index

2,175.04 +2.51 +0.12
RUA

Russell 3000 Index

3,526.40 +17.86 +0.51
VIX

CBOE Volatility Index

16.73 +0.41 +2.51
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.48 -0.24 -1.06
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.27 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.44 -0.01 -0.05
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,375.82 +74.49 +0.72
 
Recent
Ticker Last Chg %Chg Volume
MA

MasterCard Inc.

561.94 +11.62 +2.11 5,054,403