MA: MasterCard Inc.

As of Friday, May 15th, 2026

$ 494.20

+4.26 +0.87%

Open: 493.50
High: 502.28
Low: 492.33
Volume: 3,004,893
Previous Close on Thursday, May 14th, 2026

$ 489.94

-0.70 -0.14%

Open: 491.28
High: 494.50
Low: 488.01
Volume: 2,550,298

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 493.50 502.28 492.33 494.20 3,004,891 +4.26 +0.87
2026-05-14 491.28 494.50 488.01 489.94 2,550,298 -0.70 -0.14
2026-05-13 495.61 498.60 490.32 490.64 3,293,438 -9.17 -1.83
2026-05-12 500.61 506.31 499.75 499.81 3,295,362 +2.00 +0.40
2026-05-11 495.00 501.66 492.01 497.81 3,957,243 +2.33 +0.47
2026-05-08 500.13 500.41 491.73 495.48 4,138,050 -5.46 -1.09
2026-05-07 492.70 503.52 492.70 500.94 4,267,199 +9.05 +1.84
2026-05-06 499.14 500.74 489.73 491.89 4,360,143 -5.19 -1.04
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 506.31
On 2026-05-12		 488.01
On 2026-05-14		 -1.28 -0.26 506.31
On 2026-05-12		 488.01
On 2026-05-14		 -3.61 494.48
10D 507.29
On 2026-05-04		 488.01
On 2026-05-14		 -1.26 -0.25 507.29
On 2026-05-04		 488.01
On 2026-05-14		 -3.80 496.25
20D 534.21
On 2026-04-29		 488.01
On 2026-05-14		 -27.10 -5.20 534.21
On 2026-04-29		 488.01
On 2026-05-14		 -8.65 502.25
WTD 506.31
On 2026-05-12		 488.01
On 2026-05-14		 -1.28 -0.26 506.31
On 2026-05-12		 488.01
On 2026-05-14		 -3.61 494.48
MTD 509.00
On 2026-05-01		 488.01
On 2026-05-14		 -8.72 -1.73 509.00
On 2026-05-01		 488.01
On 2026-05-14		 -4.12 496.18
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,779
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,677
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,861,742
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,645
VIX

CBOE Volatility Index

18.49 +1.19 +6.88
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,519,291
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,912,311
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.49 +1.19 +6.88
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.06 +0.11 +0.46
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.28 +0.29 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.39 +0.53 +2.54
 
Recent
Ticker Last Chg %Chg Volume
MA

MasterCard Inc.

494.20 +4.26 +0.87 3,004,893