MA (MasterCard Inc.) Stock Historical Data

As of Friday, June 6th, 2025

$ 590.12

+4.68 +0.80%

Open: 587.91
High: 591.16
Low: 586.04
Volume: 1,528,643
Previous Close on Thursday, June 5th, 2025

$ 585.44

+1.31 +0.22%

Open: 586.31
High: 586.69
Low: 582.63
Volume: 1,479,498
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

255.63 +3.71 +1.47 5,793,539
KO

The Coca-Cola Company

71.35 +0.44 +0.62 9,521,848
PFE

Pfizer Inc.

23.35 +0.23 +0.99 30,409,168
VZ

Verizon Communications Inc.

43.80 +0.50 +1.15 10,133,099
VIX

CBOE Volatility Index

16.77 -1.71 -9.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,762.87 +443.13 +1.05 416,673,467
DJTA

Dow Jones Transportation Average

14,877.23 +237.60 +1.62 134,319,165
SPX

S&P 500 Index

6,000.36 +61.06 +1.03
OEX

S&P 100 Index

2,930.94 +32.65 +1.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,761.79 +214.36 +0.99
NYA

NYSE Composite Index

20,045.36 +162.08 +0.82
XAX

NYSE AMEX Composite Index

5,419.10 +33.14 +0.62
RUI

RUSSELL 1000 Index

3,286.92 +33.17 +1.02
RUT

Russell 2000 Index

2,132.25 +34.89 +1.66
RUA

Russell 3000 Index

3,415.38 +35.40 +1.05
VIX

CBOE Volatility Index

16.77 -1.71 -9.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.39 -0.29 -1.28
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.75 -0.76 -3.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.02 -1.09 -5.16
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,989.88 +81.98 +0.83
 
Recent
Ticker Last Chg %Chg Volume
MA

MasterCard Inc.

590.12 +4.68 +0.80 1,528,643