MA: MasterCard Inc.

As of Friday, June 5th, 2026

$ 491.08

+9.32 +1.93%

Open: 484.00
High: 494.00
Low: 484.00
Volume: 4,229,834
Previous Close on Thursday, June 4th, 2026

$ 481.76

+10.21 +2.17%

Open: 479.56
High: 488.55
Low: 477.46
Volume: 4,019,183

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 484.00 494.00 484.00 491.08 4,229,834 +9.32 +1.93
2026-06-04 479.56 488.55 477.46 481.76 4,019,183 +10.21 +2.17
2026-06-03 477.35 481.96 464.52 471.55 5,157,253 -6.13 -1.28
2026-06-02 493.06 493.99 477.68 477.68 5,026,690 -17.57 -3.55
2026-06-01 494.25 497.13 488.65 495.25 4,569,508 +1.27 +0.26
2026-05-29 494.50 500.11 492.84 493.98 5,677,133 +0.23 +0.05
2026-05-28 493.34 494.58 486.35 493.75 3,895,523 -1.29 -0.26
2026-05-27 493.01 499.35 492.51 495.04 2,821,259 +2.03 +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 497.13
On 2026-06-01		 464.52
On 2026-06-03		 -2.90 -0.59 497.13
On 2026-06-01		 464.52
On 2026-06-03		 -6.56 483.46
10D 504.26
On 2026-05-22		 464.52
On 2026-06-03		 -8.54 -1.71 504.26
On 2026-05-22		 464.52
On 2026-06-03		 -7.88 489.16
20D 512.90
On 2026-05-19		 464.52
On 2026-06-03		 -9.86 -1.97 512.90
On 2026-05-19		 464.52
On 2026-06-03		 -9.43 493.13
WTD 497.13
On 2026-06-01		 464.52
On 2026-06-03		 -2.90 -0.59 497.13
On 2026-06-01		 464.52
On 2026-06-03		 -6.56 483.46
MTD 497.13
On 2026-06-01		 464.52
On 2026-06-03		 -2.90 -0.59 497.13
On 2026-06-01		 464.52
On 2026-06-03		 -6.56 483.46
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,854
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,645
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,840,154
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,435
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
IART

Integra LifeSciences Holdings Corporation

16.99 -0.57 -3.25 867,925
PDD

Pinduoduo Inc.

85.07 -0.81 -0.94 7,383,129
EGHT

8x8 Inc.

1.89 -0.16 -7.80 1,310,771
FOX

Twenty First Century Fox Inc. Class B

59.88 +1.15 +1.96 913,993
MA

MasterCard Inc.

491.08 +9.32 +1.93 4,229,834