MA: MasterCard Inc.

As of Thursday, January 15th, 2026

$ 546.82

-- 0 0%

Open: 546.82
High: 546.82
Low: 546.82
Volume: N/A
Previous Close on Wednesday, January 14th, 2026

$ 546.82

+1.83 +0.34%

Open: 544.50
High: 548.59
Low: 538.15
Volume: 3,943,591

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-14 544.50 548.59 538.15 546.82 3,943,591 +1.83 +0.34
2026-01-13 558.95 558.95 533.70 544.99 8,641,542 -21.29 -3.76
2026-01-12 564.03 567.88 555.89 566.28 3,485,309 -9.26 -1.61
2026-01-09 578.11 581.31 575.34 575.54 2,174,240 -4.53 -0.78
2026-01-08 577.51 589.67 573.50 580.07 3,389,233 +0.15 +0.03
2026-01-07 579.27 585.28 577.62 579.92 3,653,777 -0.42 -0.07
2026-01-06 569.00 581.37 567.94 580.34 3,592,053 +11.77 +2.07
2026-01-05 559.62 576.26 558.45 568.57 2,863,097 +5.44 +0.97
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 589.67
On 2026-01-08		 533.70
On 2026-01-13		 -33.10 -5.71 589.67
On 2026-01-08		 533.70
On 2026-01-13		 -9.49 562.74
10D 589.67
On 2026-01-08		 533.70
On 2026-01-13		 -30.60 -5.30 589.67
On 2026-01-08		 533.70
On 2026-01-13		 -9.49 567.65
20D 589.67
On 2026-01-08		 533.70
On 2026-01-13		 -22.31 -3.92 589.67
On 2026-01-08		 533.70
On 2026-01-13		 -9.49 570.64
WTD 567.88
On 2026-01-12		 533.70
On 2026-01-13		 -28.72 -4.99 567.88
On 2026-01-12		 533.70
On 2026-01-13		 -6.02 552.70
MTD 589.67
On 2026-01-08		 533.70
On 2026-01-13		 -24.06 -4.21 589.67
On 2026-01-08		 533.70
On 2026-01-13		 -9.49 567.30
As of Wednesday, January 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

319.61 +0.73 +0.23 1,672,286
KO

The Coca-Cola Company

70.66 -0.79 -1.10 7,572,442
PFE

Pfizer Inc.

25.83 +0.25 +0.98 28,808,096
VZ

Verizon Communications Inc.

39.51 -0.33 -0.82 16,325,733
VIX

CBOE Volatility Index

15.46 -1.29 -7.70
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,555.89 +406.26 +0.83 332,382,908
DJTA

Dow Jones Transportation Average

18,358.03 +299.15 +1.66 86,967,677
SPX

S&P 500 Index

6,965.85 +39.25 +0.57
OEX

S&P 100 Index

3,448.69 +13.68 +0.40
NDX

NASDAQ 100 Index

25,660.30 +194.35 +0.76
NYA

NYSE Composite Index

22,863.52 +142.29 +0.63
XAX

NYSE AMEX Composite Index

7,534.66 -88.73 -1.16
RUI

RUSSELL 1000 Index

3,805.89 +22.22 +0.59
RUT

Russell 2000 Index

2,687.63 +35.99 +1.36
RUA

Russell 3000 Index

3,969.49 +24.57 +0.62
VIX

CBOE Volatility Index

15.46 -1.29 -7.70
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.64 -0.28 -1.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.08 -0.45 -2.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.62 -0.75 -3.87
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,955.81 +108.27 +0.91
 
Recent
Ticker Last Chg %Chg Volume
MA

MasterCard Inc.

546.82 0.00 0.00