MA: MasterCard Inc.

As of Thursday, June 5th, 2025

$ 584.13

-- 0 0%

Open: 584.13
High: 584.13
Low: 584.13
Volume: N/A
Previous Close on Wednesday, June 4th, 2025

$ 584.13

+2.16 +0.37%

Open: 584.17
High: 586.85
Low: 582.22
Volume: 1,529,797

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-04 584.17 586.85 582.22 584.13 1,529,797 +2.16 +0.37
2025-06-03 579.87 582.53 573.44 581.97 2,115,109 +0.75 +0.13
2025-06-02 580.50 581.82 574.78 581.22 2,088,532 -4.38 -0.75
2025-05-30 576.78 585.60 576.51 585.60 4,562,652 +7.82 +1.35
2025-05-29 575.88 578.58 572.94 577.78 1,347,684 +1.86 +0.32
2025-05-28 574.58 578.84 572.94 575.92 1,700,104 +1.37 +0.24
2025-05-27 566.82 574.56 566.49 574.55 2,654,919 +10.97 +1.95
2025-05-23 564.49 567.55 562.51 563.58 1,948,692 -6.56 -1.15
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 586.85
On 2025-06-04		 572.94
On 2025-05-29		 8.21 1.43 585.60
On 2025-05-30		 573.44
On 2025-06-03		 -2.08 582.14
10D 586.85
On 2025-06-04		 562.51
On 2025-05-23		 3.02 0.52 579.00
On 2025-05-21		 562.51
On 2025-05-23		 -2.85 576.44
20D 588.45
On 2025-05-19		 558.49
On 2025-05-07		 25.14 4.50 588.45
On 2025-05-19		 562.51
On 2025-05-23		 -4.41 576.38
WTD 586.85
On 2025-06-04		 573.44
On 2025-06-03		 -1.47 -0.25 581.82
On 2025-06-02		 581.82
On 2025-06-02		 0.00 582.44
MTD 586.85
On 2025-06-04		 573.44
On 2025-06-03		 -1.47 -0.25 581.82
On 2025-06-02		 581.82
On 2025-06-02		 0.00 582.44
As of Wednesday, June 4th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.44 +1.56 +0.62 1,842,885
KO

The Coca-Cola Company

71.28 -0.09 -0.13 4,976,541
PFE

Pfizer Inc.

23.19 -0.21 -0.88 15,999,724
VZ

Verizon Communications Inc.

43.20 -0.04 -0.10 6,107,454
VIX

CBOE Volatility Index

17.22 -0.39 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,535.53 +107.79 +0.25 287,924,549
DJTA

Dow Jones Transportation Average

14,739.40 +45.79 +0.31 71,110,117
SPX

S&P 500 Index

5,978.04 +7.23 +0.12
OEX

S&P 100 Index

2,919.60 +0.60 +0.02
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,742.99 +21.08 +0.10
NYA

NYSE Composite Index

19,949.75 +62.42 +0.31
XAX

NYSE AMEX Composite Index

5,420.27 +90.68 +1.70
RUI

RUSSELL 1000 Index

3,274.84 +5.64 +0.17
RUT

Russell 2000 Index

2,108.01 +9.53 +0.45
RUA

Russell 3000 Index

3,401.69 +6.27 +0.18
VIX

CBOE Volatility Index

17.22 -0.39 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.52 -0.27 -1.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.86 -0.31 -1.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.26 -0.40 -1.94
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,982.47 +8.51 +0.09
 
Recent
Ticker Last Chg %Chg Volume
MA

MasterCard Inc.

584.13 0.00 0.00