MA: MasterCard Inc.

As of Wednesday, September 17th, 2025

$ 598.63

+12.21 +2.08%

Open: 587.71
High: 598.89
Low: 587.44
Volume: 2,930,552
Previous Close on Tuesday, September 16th, 2025

$ 586.42

+3.46 +0.59%

Open: 578.01
High: 588.11
Low: 576.83
Volume: 2,536,036

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-17 587.71 598.89 587.44 598.63 2,930,551 +12.21 +2.08
2025-09-16 578.01 588.11 576.83 586.42 2,536,036 +3.46 +0.59
2025-09-15 582.73 586.50 581.50 582.96 2,222,583 +2.55 +0.44
2025-09-12 586.44 589.21 580.00 580.41 2,241,513 -8.32 -1.41
2025-09-11 580.88 589.97 580.01 588.73 2,396,541 +9.35 +1.61
2025-09-10 582.13 582.13 571.00 579.38 2,516,761 -4.62 -0.79
2025-09-09 583.54 591.18 583.30 584.00 2,264,719 -2.60 -0.44
2025-09-08 582.62 589.79 580.70 586.60 1,948,078 +2.38 +0.41
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 598.89
On 2025-09-17		 576.83
On 2025-09-16		 19.25 3.32 589.97
On 2025-09-11		 576.83
On 2025-09-16		 -2.23 587.43
10D 598.89
On 2025-09-17		 571.00
On 2025-09-10		 5.35 0.90 598.58
On 2025-09-05		 571.00
On 2025-09-10		 -4.61 586.70
20D 601.77
On 2025-08-22		 571.00
On 2025-09-10		 13.12 2.24 601.77
On 2025-08-22		 571.00
On 2025-09-10		 -5.11 589.85
WTD 598.89
On 2025-09-17		 576.83
On 2025-09-16		 18.22 3.14 586.50
On 2025-09-15		 586.50
On 2025-09-15		 0.00 589.34
MTD 598.89
On 2025-09-17		 571.00
On 2025-09-10		 3.34 0.56 598.58
On 2025-09-05		 571.00
On 2025-09-10		 -4.61 587.68
As of Wednesday, September 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.50 -3.47 -1.18 4,147,711
KO

The Coca-Cola Company

67.04 +0.80 +1.21 17,074,634
PFE

Pfizer Inc.

24.05 +0.15 +0.63 46,084,594
VZ

Verizon Communications Inc.

44.21 +0.47 +1.07 14,374,412
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,018.32 +260.42 +0.57 509,992,269
DJTA

Dow Jones Transportation Average

15,502.27 -145.76 -0.93 217,345,154
SPX

S&P 500 Index

6,600.35 -6.41 -0.10
OEX

S&P 100 Index

3,292.83 -4.92 -0.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,223.69 -50.56 -0.21
NYA

NYSE Composite Index

21,439.90 +64.71 +0.30
XAX

NYSE AMEX Composite Index

6,990.60 -34.68 -0.49
RUI

RUSSELL 1000 Index

3,613.67 -3.16 -0.09
RUT

Russell 2000 Index

2,407.34 +4.31 +0.18
RUA

Russell 3000 Index

3,759.14 -2.86 -0.08
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.12 -0.20 -0.90
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.66 -0.35 -1.67
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.44 -0.47 -2.49
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,205.35 -27.71 -0.25
 
Recent
Ticker Last Chg %Chg Volume
MA

MasterCard Inc.

598.63 +12.21 +2.08 2,930,552