MA: MasterCard Inc.

As of Thursday, July 3rd, 2025

$ 569.24

+7.72 +1.37%

Open: 560.78
High: 569.66
Low: 560.74
Volume: 1,524,259
Previous Close on Wednesday, July 2nd, 2025

$ 561.52

-3.09 -0.55%

Open: 562.94
High: 565.99
Low: 557.39
Volume: 2,501,598

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-03 560.78 569.66 560.74 569.24 1,524,259 +7.72 +1.37
2025-07-02 562.94 565.99 557.39 561.52 2,501,598 -3.09 -0.55
2025-07-01 559.32 566.31 557.04 564.61 3,826,944 +2.67 +0.48
2025-06-30 552.50 562.63 551.90 561.94 5,054,199 +11.62 +2.11
2025-06-27 546.77 556.70 545.55 550.32 3,837,006 +4.51 +0.83
2025-06-26 545.53 548.91 542.07 545.81 3,758,854 -3.89 -0.71
2025-06-25 556.00 558.48 548.62 549.70 2,884,592 -7.83 -1.40
2025-06-24 557.18 564.12 552.49 557.53 4,501,199 +15.18 +2.80
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 569.66
On 2025-07-03		 545.55
On 2025-06-27		 23.43 4.29 566.31
On 2025-07-01		 557.39
On 2025-07-02		 -1.58 561.53
10D 569.66
On 2025-07-03		 527.33
On 2025-06-20		 30.51 5.66 564.12
On 2025-06-24		 542.07
On 2025-06-26		 -3.91 553.60
20D 594.71
On 2025-06-11		 527.33
On 2025-06-20		 -14.89 -2.55 594.71
On 2025-06-11		 527.33
On 2025-06-20		 -11.33 565.22
WTD 569.66
On 2025-07-03		 551.90
On 2025-06-30		 18.92 3.44 566.31
On 2025-07-01		 557.39
On 2025-07-02		 -1.58 564.33
MTD 569.66
On 2025-07-03		 557.04
On 2025-07-01		 7.30 1.30 566.31
On 2025-07-01		 557.39
On 2025-07-02		 -1.58 565.12
As of Thursday, July 3rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.88 +2.13 +0.87 3,082,441
KO

The Coca-Cola Company

71.35 +0.44 +0.62 9,423,352
PFE

Pfizer Inc.

25.38 +0.06 +0.24 27,032,052
VZ

Verizon Communications Inc.

43.55 -0.04 -0.09 10,278,729
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,828.53 +344.11 +0.77 346,629,174
DJTA

Dow Jones Transportation Average

16,046.83 +28.77 +0.18 71,869,081
SPX

S&P 500 Index

6,279.35 +51.93 +0.83
OEX

S&P 100 Index

3,081.31 +26.91 +0.88
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,866.97 +225.08 +0.99
NYA

NYSE Composite Index

20,725.79 +128.86 +0.63
XAX

NYSE AMEX Composite Index

5,878.23 +9.79 +0.17
RUI

RUSSELL 1000 Index

3,437.56 +28.67 +0.84
RUT

Russell 2000 Index

2,249.04 +22.66 +1.02
RUA

Russell 3000 Index

3,573.18 +30.07 +0.85
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 -0.14 -0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.21 -0.14 -0.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,472.68 +116.49 +1.12
 
Recent
Ticker Last Chg %Chg Volume
MA

MasterCard Inc.

569.24 +7.72 +1.37 1,524,259