MA: MasterCard Inc.

As of Wednesday, November 11th, 2026

$ 660.73

+2.60 +0.40%

Open: 651.64
High: 661.27
Low: 646.26
Volume: 2,358,440
Previous Close on Tuesday, November 10th, 2026

$ 658.13

+2.32 +0.35%

Open: 658.72
High: 661.84
Low: 651.53
Volume: 2,131,535

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-11 651.64 661.27 646.26 660.73 2,358,440 +2.60 +0.40
2026-11-10 658.72 661.84 651.53 658.13 2,131,535 +2.32 +0.35
2026-11-09 656.70 660.63 648.54 655.81 2,936,250 +3.11 +0.48
2026-11-06 642.25 659.59 638.01 652.70 3,295,839 -3.22 -0.49
2026-11-05 680.01 681.99 653.85 655.92 4,937,068 -16.76 -2.49
2026-11-04 660.93 673.50 655.00 672.68 4,568,118 +25.50 +3.94
2026-11-03 652.84 654.39 645.50 647.18 3,338,124 -10.92 -1.66
2026-11-02 638.32 661.34 638.25 658.10 3,971,659 +20.09 +3.15
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 681.99
On 2026-11-05		 638.01
On 2026-11-06		 -11.95 -1.78 681.99
On 2026-11-05		 638.01
On 2026-11-06		 -6.45 656.66
10D 681.99
On 2026-11-05		 616.46
On 2026-10-29		 50.42 8.26 681.99
On 2026-11-05		 638.01
On 2026-11-06		 -6.45 653.50
20D 681.99
On 2026-11-05		 605.00
On 2026-10-28		 57.49 9.53 681.99
On 2026-11-05		 638.01
On 2026-11-06		 -6.45 635.93
WTD 661.84
On 2026-11-10		 646.26
On 2026-11-11		 8.03 1.23 661.84
On 2026-11-10		 646.26
On 2026-11-11		 -2.35 658.22
MTD 681.99
On 2026-11-05		 638.01
On 2026-11-06		 22.72 3.56 681.99
On 2026-11-05		 638.01
On 2026-11-06		 -6.45 657.66
As of Wednesday, November 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.75 +4.02 +1.19 3,365,654
KO

The Coca-Cola Company

97.57 +0.71 +0.74 14,439,355
PFE

Pfizer Inc.

29.44 +0.08 +0.27 16,418,479
VZ

Verizon Communications Inc.

46.60 +0.29 +0.63 13,664,924
VIX

CBOE Volatility Index

17.51 -2.03 -10.39
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,484.82 +251.50 +0.48 531,564,630
DJTA

Dow Jones Transportation Average

20,658.65 +243.09 +1.19 51,679,759
SPX

S&P 500 Index

7,619.34 +98.23 +1.31
OEX

S&P 100 Index

3,746.23 +49.34 +1.33
NDX

NASDAQ 100 Index

28,374.25 +633.46 +2.28
NYA

NYSE Composite Index

24,648.01 +184.82 +0.76
XAX

NYSE AMEX Composite Index

8,116.73 +120.95 +1.51
RUI

RUSSELL 1000 Index

4,152.52 +51.98 +1.27
RUT

Russell 2000 Index

2,846.26 +24.88 +0.88
RUA

Russell 3000 Index

4,327.17 +53.51 +1.25
VIX

CBOE Volatility Index

17.51 -2.03 -10.39
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.23 -0.58 -2.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.09 -0.93 -4.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.24 -1.46 -7.05
 
Recent
Ticker Last Chg %Chg Volume
GDX

VanEck Vectors Gold Miners ETF

85.21 -1.28 -1.48 18,429,081
MA

MasterCard Inc.

660.73 +2.60 +0.40 2,358,440