MA: MasterCard Inc.

As of Friday, October 23rd, 2026

$ 623.25

-9.96 -1.57%

Open: 628.76
High: 631.12
Low: 619.59
Volume: 2,681,412
Previous Close on Thursday, October 22nd, 2026

$ 633.21

+11.80 +1.90%

Open: 624.44
High: 633.29
Low: 623.88
Volume: 3,889,778

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-23 628.76 631.12 619.59 623.60 2,681,248 -9.61 -1.52
2026-10-22 624.44 633.29 623.88 633.21 3,889,778 +11.80 +1.90
2026-10-21 620.40 624.66 617.37 621.41 2,753,993 +0.99 +0.16
2026-10-20 617.50 624.29 616.60 620.42 2,877,203 +4.42 +0.72
2026-10-19 610.00 618.00 608.59 616.00 2,958,817 -1.42 -0.23
2026-10-16 619.36 622.49 613.32 617.42 3,190,172 +1.10 +0.18
2026-10-15 610.00 619.80 607.06 616.32 4,181,949 +13.08 +2.17
2026-10-14 605.50 606.61 600.65 603.24 3,223,319 -1.56 -0.26
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 633.29
On 2026-10-22		 608.59
On 2026-10-19		 6.18 1.00 633.29
On 2026-10-22		 619.59
On 2026-10-23		 -2.16 622.93
10D 633.29
On 2026-10-22		 590.21
On 2026-10-12		 34.46 5.85 622.49
On 2026-10-16		 608.59
On 2026-10-19		 -2.23 615.15
20D 633.29
On 2026-10-22		 545.41
On 2026-10-02		 55.95 9.86 569.57
On 2026-09-28		 545.41
On 2026-10-02		 -4.24 590.11
WTD 633.29
On 2026-10-22		 608.59
On 2026-10-19		 6.18 1.00 633.29
On 2026-10-22		 619.59
On 2026-10-23		 -2.16 622.93
MTD 633.29
On 2026-10-22		 545.41
On 2026-10-02		 72.13 13.08 622.49
On 2026-10-16		 608.59
On 2026-10-19		 -2.23 595.23
As of Friday, October 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.00 -7.50 -2.56 6,512,328
KO

The Coca-Cola Company

92.81 -2.54 -2.66 18,717,905
PFE

Pfizer Inc.

29.98 -0.35 -1.16 29,385,923
VZ

Verizon Communications Inc.

44.52 -0.59 -1.31 51,064,307
VIX

CBOE Volatility Index

19.45 +0.56 +2.96
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,215.16 -652.82 -1.23 345,561,367
DJTA

Dow Jones Transportation Average

20,041.91 -252.52 -1.24 72,296,813
SPX

S&P 500 Index

7,623.68 -39.75 -0.52
OEX

S&P 100 Index

3,777.59 -18.58 -0.49
NDX

NASDAQ 100 Index

28,957.53 -1.16 0.00
NYA

NYSE Composite Index

24,117.27 -158.45 -0.65
XAX

NYSE AMEX Composite Index

8,470.76 +110.07 +1.32
RUI

RUSSELL 1000 Index

4,146.93 -20.44 -0.49
RUT

Russell 2000 Index

2,775.90 -8.13 -0.29
RUA

Russell 3000 Index

4,317.27 -20.94 -0.48
VIX

CBOE Volatility Index

19.45 +0.56 +2.96
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.82 +0.23 +1.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.96 +0.37 +1.71
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.48 +0.43 +2.14
 
Recent
Ticker Last Chg %Chg Volume
AMTM

Amentum Holdings Inc.

21.76 +0.47 +2.21 2,078,504
NOW

ServiceNow Inc.

158.71 +1.21 +0.77 11,081,616
MA

MasterCard Inc.

623.25 -9.96 -1.57 2,681,412