MA: MasterCard Inc.

As of Friday, June 20th, 2025

$ 532.97

-5.76 -1.07%

Open: 536.94
High: 538.34
Low: 527.33
Volume: 8,202,801
Previous Close on Wednesday, June 18th, 2025

$ 538.73

-30.72 -5.39%

Open: 570.88
High: 571.08
Low: 534.16
Volume: 6,944,099

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-20 536.94 538.34 527.33 532.97 8,202,801 -5.76 -1.07
2025-06-18 570.88 571.08 534.16 538.73 6,944,099 -30.72 -5.39
2025-06-17 564.72 571.29 564.00 569.45 2,244,140 +0.78 +0.14
2025-06-16 563.90 575.00 562.64 568.67 3,055,534 +6.64 +1.18
2025-06-13 572.86 575.24 552.51 562.03 5,927,741 -27.25 -4.62
2025-06-12 589.43 590.67 584.56 589.28 1,983,918 -1.46 -0.25
2025-06-11 590.32 594.71 587.60 590.74 2,234,896 +1.20 +0.20
2025-06-10 584.65 589.87 583.16 589.54 2,133,182 +5.21 +0.89
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 575.24
On 2025-06-13		 527.33
On 2025-06-20		 -56.31 -9.56 575.24
On 2025-06-13		 527.33
On 2025-06-20		 -8.33 554.37
10D 594.71
On 2025-06-11		 527.33
On 2025-06-20		 -52.47 -8.96 594.71
On 2025-06-11		 527.33
On 2025-06-20		 -11.33 571.59
20D 594.71
On 2025-06-11		 527.33
On 2025-06-20		 -36.57 -6.42 594.71
On 2025-06-11		 527.33
On 2025-06-20		 -11.33 574.81
WTD 575.00
On 2025-06-16		 527.33
On 2025-06-20		 -29.06 -5.17 575.00
On 2025-06-16		 527.33
On 2025-06-20		 -8.29 552.46
MTD 594.71
On 2025-06-11		 527.33
On 2025-06-20		 -52.63 -8.99 594.71
On 2025-06-11		 527.33
On 2025-06-20		 -11.33 574.90
As of Friday, June 20th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

239.37 +3.48 +1.48 9,123,555
KO

The Coca-Cola Company

68.84 -0.37 -0.53 40,841,565
PFE

Pfizer Inc.

23.97 +0.09 +0.38 63,019,480
VZ

Verizon Communications Inc.

41.70 +0.03 +0.07 37,050,290
VIX

CBOE Volatility Index

20.62 +0.46 +2.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,206.82 +35.16 +0.08 859,847,405
DJTA

Dow Jones Transportation Average

14,764.80 +39.30 +0.27 188,085,344
SPX

S&P 500 Index

5,967.84 -13.03 -0.22
OEX

S&P 100 Index

2,918.87 -10.57 -0.36
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,626.39 -93.30 -0.43
NYA

NYSE Composite Index

19,868.36 -32.77 -0.16
XAX

NYSE AMEX Composite Index

5,780.88 -22.86 -0.39
RUI

RUSSELL 1000 Index

3,266.67 -7.14 -0.22
RUT

Russell 2000 Index

2,109.27 -3.70 -0.17
RUA

Russell 3000 Index

3,393.65 -7.36 -0.22
VIX

CBOE Volatility Index

20.62 +0.46 +2.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.64 +0.24 +1.03
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.44 +0.46 +2.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.48 +0.52 +2.37
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.58 -35.10 -0.35
 
Recent
Ticker Last Chg %Chg Volume
MA

MasterCard Inc.

532.97 -5.76 -1.07 8,202,801