MA: MasterCard Inc.

As of Thursday, April 24th, 2025

$ 535.46

+5.45 +1.03%

Open: 528.69
High: 536.04
Low: 525.27
Volume: 2,208,564
Previous Close on Wednesday, April 23rd, 2025

$ 530.01

+2.68 +0.51%

Open: 537.74
High: 543.94
Low: 527.62
Volume: 3,048,542

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-24 528.69 536.04 525.27 535.46 2,208,564 +5.45 +1.03
2025-04-23 537.74 543.94 527.62 530.01 3,048,542 +2.68 +0.51
2025-04-22 515.62 528.80 512.75 527.33 2,382,672 +18.01 +3.54
2025-04-21 517.00 517.65 503.54 509.32 3,344,440 -8.01 -1.55
2025-04-17 510.95 523.98 509.13 517.33 3,328,352 +3.90 +0.76
2025-04-16 516.05 521.72 509.87 513.43 2,500,658 -3.95 -0.76
2025-04-15 513.40 521.29 513.38 517.38 2,210,532 +4.92 +0.96
2025-04-14 515.87 523.42 508.50 512.46 2,997,617 +2.71 +0.53
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 543.94
On 2025-04-23		 503.54
On 2025-04-21		 22.03 4.29 523.98
On 2025-04-17		 503.54
On 2025-04-21		 -3.90 523.89
10D 543.94
On 2025-04-23		 484.13
On 2025-04-10		 20.03 3.89 523.98
On 2025-04-17		 503.54
On 2025-04-21		 -3.90 517.18
20D 561.83
On 2025-03-27		 465.59
On 2025-04-07		 -13.61 -2.48 561.83
On 2025-03-27		 465.59
On 2025-04-07		 -17.13 520.76
WTD 543.94
On 2025-04-23		 503.54
On 2025-04-21		 18.13 3.50 543.94
On 2025-04-23		 525.27
On 2025-04-24		 -3.43 525.53
MTD 551.15
On 2025-04-01		 465.59
On 2025-04-07		 -12.66 -2.31 551.15
On 2025-04-01		 465.59
On 2025-04-07		 -15.52 515.82
As of Thursday, April 24th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

197.41 +3.73 +1.93 5,855,399
KO

The Coca-Cola Company

72.52 -0.78 -1.06 16,869,356
PFE

Pfizer Inc.

22.78 +0.39 +1.74 34,935,495
VZ

Verizon Communications Inc.

42.81 +0.11 +0.26 16,558,586
VIX

CBOE Volatility Index

26.47 -1.98 -6.96
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,093.40 +486.83 +1.23 555,471,685
DJTA

Dow Jones Transportation Average

13,761.60 +252.08 +1.87 178,119,055
SPX

S&P 500 Index

5,484.77 +108.91 +2.03
OEX

S&P 100 Index

2,650.80 +56.02 +2.16
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,214.40 +521.14 +2.79
NYA

NYSE Composite Index

18,895.41 +264.32 +1.42
XAX

NYSE AMEX Composite Index

4,945.63 +82.95 +1.71
RUI

RUSSELL 1000 Index

3,000.55 +60.88 +2.07
RUT

Russell 2000 Index

1,957.59 +38.45 +2.00
RUA

Russell 3000 Index

3,118.60 +63.19 +2.07
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.47 -1.98 -6.96
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.58 -1.14 -4.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.73 -1.11 -3.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

26.44 -1.58 -5.64
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,429.72 +82.04 +0.88
 
Recent
Ticker Last Chg %Chg Volume
MA

MasterCard Inc.

535.46 +5.45 +1.03 2,208,564