MA (MasterCard Inc.) Stock Historical Data

As of Monday, April 28th, 2025

$ 534.49

+1.01 +0.19%

Open: 536.03
High: 537.76
Low: 530.50
Volume: 1,728,362
Previous Close on Friday, April 25th, 2025

$ 533.48

-1.98 -0.37%

Open: 535.46
High: 536.92
Low: 529.88
Volume: 2,005,896
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.86 +2.43 +1.22 3,378,130
KO

The Coca-Cola Company

71.79 -0.12 -0.17 15,197,971
PFE

Pfizer Inc.

23.05 +0.13 +0.57 51,841,493
VZ

Verizon Communications Inc.

42.39 +0.48 +1.15 16,011,596
VIX

CBOE Volatility Index

25.09 +0.25 +1.01
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,227.59 +114.09 +0.28 469,027,267
DJTA

Dow Jones Transportation Average

13,559.92 +62.87 +0.47 135,240,179
SPX

S&P 500 Index

5,528.75 +3.54 +0.06
OEX

S&P 100 Index

2,678.36 -1.48 -0.06
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,427.29 -5.27 -0.03
NYA

NYSE Composite Index

18,971.73 +71.93 +0.38
XAX

NYSE AMEX Composite Index

4,984.14 +23.47 +0.47
RUI

RUSSELL 1000 Index

3,024.31 +2.77 +0.09
RUT

Russell 2000 Index

1,965.55 +7.93 +0.41
RUA

Russell 3000 Index

3,142.76 +3.31 +0.11
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

25.09 +0.25 +1.01
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 +0.23 +0.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.11 +0.22 +0.85
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.74 +0.37 +1.46
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,466.48 +1.90 +0.02
 
Recent
Ticker Last Chg %Chg Volume
MA

MasterCard Inc.

534.49 +1.01 +0.19 1,728,362