MA: MasterCard Inc.

As of Thursday, June 25th, 2026

$ 488.92

-5.49 -1.11%

Open: 496.00
High: 504.80
Low: 488.65
Volume: 3,722,745
Previous Close on Wednesday, June 24th, 2026

$ 494.41

+6.34 +1.30%

Open: 488.08
High: 498.44
Low: 486.22
Volume: 3,451,555

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-25 496.00 504.80 488.65 488.92 3,722,745 -5.49 -1.11
2026-06-24 488.08 498.44 486.22 494.41 3,451,555 +6.34 +1.30
2026-06-23 488.83 491.56 484.42 488.07 3,887,169 +3.98 +0.82
2026-06-22 488.16 495.66 483.14 484.09 3,945,709 -5.70 -1.16
2026-06-18 494.77 495.99 488.91 489.79 6,586,354 -3.20 -0.65
2026-06-17 502.93 504.64 492.40 492.99 2,923,501 -8.34 -1.66
2026-06-16 491.86 501.50 489.51 501.33 3,959,982 +10.69 +2.18
2026-06-15 490.50 493.55 486.66 490.64 3,851,720 +0.66 +0.13
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 504.80
On 2026-06-25		 483.14
On 2026-06-22		 -4.07 -0.83 495.99
On 2026-06-18		 483.14
On 2026-06-22		 -2.59 489.06
10D 504.80
On 2026-06-25		 483.14
On 2026-06-22		 -0.16 -0.03 504.64
On 2026-06-17		 483.14
On 2026-06-22		 -4.26 490.67
20D 504.80
On 2026-06-25		 464.52
On 2026-06-03		 -6.12 -1.24 500.11
On 2026-05-29		 464.52
On 2026-06-03		 -7.12 489.09
WTD 504.80
On 2026-06-25		 483.14
On 2026-06-22		 -0.87 -0.18 495.66
On 2026-06-22		 484.42
On 2026-06-23		 -2.27 488.87
MTD 504.80
On 2026-06-25		 464.52
On 2026-06-03		 -5.06 -1.02 497.13
On 2026-06-01		 464.52
On 2026-06-03		 -6.56 488.56
As of Thursday, June 25th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

371.36 +5.48 +1.50 7,592,223
KO

The Coca-Cola Company

80.42 -0.18 -0.22 16,034,248
PFE

Pfizer Inc.

23.67 -0.37 -1.54 57,942,346
VZ

Verizon Communications Inc.

46.07 +0.39 +0.85 17,588,616
VIX

CBOE Volatility Index

18.89 +0.20 +1.07
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,920.62 +71.72 +0.14 639,230,227
DJTA

Dow Jones Transportation Average

21,932.47 +323.43 +1.50 76,484,492
SPX

S&P 500 Index

7,357.49 -0.73 -0.01
OEX

S&P 100 Index

3,582.80 -17.32 -0.48
NDX

NASDAQ 100 Index

29,440.32 +220.27 +0.75
NYA

NYSE Composite Index

23,610.73 +117.17 +0.50
XAX

NYSE AMEX Composite Index

7,809.97 +29.68 +0.38
RUI

RUSSELL 1000 Index

4,010.19 +0.57 +0.01
RUT

Russell 2000 Index

3,007.86 +21.23 +0.71
RUA

Russell 3000 Index

4,194.67 +2.02 +0.05
VIX

CBOE Volatility Index

18.89 +0.20 +1.07
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.50 -0.09 -0.38
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 -0.09 -0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.33 -0.09 -0.44
 
Recent
Ticker Last Chg %Chg Volume
DAL

Delta Air Lines Inc.

92.11 +1.46 +1.61 11,818,923
MD

MEDNAX Inc.

24.11 -0.11 -0.45 702,601
AMAT

Applied Materials Inc.

668.00 +79.04 +13.42 16,501,499
B

Barnes Group Inc.

36.75 +0.29 +0.80 9,058,164
MA

MasterCard Inc.

488.92 -5.49 -1.11 3,722,745