MA: MasterCard Inc.

As of Friday, November 14th, 2025

$ 545.73

-9.84 -1.77%

Open: 556.04
High: 557.00
Low: 544.05
Volume: 2,560,521
Previous Close on Thursday, November 13th, 2025

$ 555.57

-5.66 -1.01%

Open: 559.88
High: 563.60
Low: 554.86
Volume: 2,020,376

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-14 556.04 557.00 544.05 545.73 2,560,521 -9.84 -1.77
2025-11-13 559.88 563.60 554.86 555.57 2,020,376 -5.66 -1.01
2025-11-12 560.00 565.91 558.41 561.23 1,724,174 +2.88 +0.52
2025-11-11 553.00 558.53 548.01 558.35 1,815,990 +5.39 +0.97
2025-11-10 552.28 554.70 548.58 552.96 1,977,750 +0.99 +0.18
2025-11-07 553.80 558.67 550.67 551.97 2,510,371 -1.31 -0.24
2025-11-06 550.18 555.00 547.86 553.28 2,523,736 -0.03 -0.01
2025-11-05 553.00 556.33 549.37 553.31 2,198,489 +0.56 +0.10
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 565.91
On 2025-11-12		 544.05
On 2025-11-14		 -6.24 -1.13 565.91
On 2025-11-12		 544.05
On 2025-11-14		 -3.86 554.77
10D 565.91
On 2025-11-12		 540.36
On 2025-11-03		 -6.26 -1.13 565.91
On 2025-11-12		 544.05
On 2025-11-14		 -3.86 552.92
20D 580.82
On 2025-10-24		 540.36
On 2025-11-03		 -15.24 -2.72 580.82
On 2025-10-24		 540.36
On 2025-11-03		 -6.97 559.25
WTD 565.91
On 2025-11-12		 544.05
On 2025-11-14		 -6.24 -1.13 565.91
On 2025-11-12		 544.05
On 2025-11-14		 -3.86 554.77
MTD 565.91
On 2025-11-12		 540.36
On 2025-11-03		 -6.26 -1.13 565.91
On 2025-11-12		 544.05
On 2025-11-14		 -3.86 552.92
As of Friday, November 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.82 +0.65 +0.21 2,802,784
KO

The Coca-Cola Company

71.16 +0.09 +0.13 13,167,378
PFE

Pfizer Inc.

25.06 -0.73 -2.83 96,377,467
VZ

Verizon Communications Inc.

41.06 -0.05 -0.12 29,353,210
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,147.48 -309.74 -0.65 552,384,050
DJTA

Dow Jones Transportation Average

16,072.56 -44.42 -0.28 98,042,308
SPX

S&P 500 Index

6,734.11 -3.38 -0.05
OEX

S&P 100 Index

3,386.53 -0.79 -0.02
NDX

NASDAQ 100 Index

25,008.24 +14.78 +0.06
NYA

NYSE Composite Index

21,470.26 -64.14 -0.30
XAX

NYSE AMEX Composite Index

7,289.82 +104.54 +1.45
RUI

RUSSELL 1000 Index

3,670.82 -2.98 -0.08
RUT

Russell 2000 Index

2,388.23 +5.24 +0.22
RUA

Russell 3000 Index

3,814.72 -2.61 -0.07
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.36 -0.10 -0.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.35 -0.24 -1.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.58 -0.27 -1.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,711.51 +5.65 +0.05
 
Recent
Ticker Last Chg %Chg Volume
MA

MasterCard Inc.

545.73 -9.84 -1.77 2,560,521