MA: MasterCard Inc.

As of Friday, December 26th, 2025

$ 579.60

+0.15 +0.03%

Open: 579.75
High: 581.20
Low: 578.68
Volume: 942,881
Previous Close on Wednesday, December 24th, 2025

$ 579.45

+3.10 +0.54%

Open: 577.25
High: 582.29
Low: 577.00
Volume: 1,029,410

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-26 579.75 581.20 578.68 579.60 942,881 +0.15 +0.03
2025-12-24 577.25 582.29 577.00 579.45 1,029,410 +3.10 +0.54
2025-12-23 575.89 581.72 575.75 576.35 1,624,204 +0.65 +0.11
2025-12-22 572.23 579.45 571.00 575.70 2,256,428 +3.47 +0.61
2025-12-19 566.22 572.94 565.20 572.23 7,058,197 +6.02 +1.06
2025-12-18 565.00 569.13 563.04 566.21 2,252,706 +0.74 +0.13
2025-12-17 565.52 571.76 563.56 565.47 3,103,960 -0.55 -0.10
2025-12-16 570.70 571.00 562.48 566.02 2,472,634 -3.11 -0.55
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 582.29
On 2025-12-24		 565.20
On 2025-12-19		 13.39 2.36 582.29
On 2025-12-24		 578.68
On 2025-12-26		 -0.62 576.67
10D 582.29
On 2025-12-24		 562.48
On 2025-12-16		 16.23 2.88 573.71
On 2025-12-12		 562.48
On 2025-12-16		 -1.96 572.21
20D 582.29
On 2025-12-24		 535.92
On 2025-12-09		 34.67 6.36 559.00
On 2025-12-04		 535.92
On 2025-12-09		 -4.13 559.21
WTD 582.29
On 2025-12-24		 571.00
On 2025-12-22		 7.37 1.29 582.29
On 2025-12-24		 578.68
On 2025-12-26		 -0.62 577.78
MTD 582.29
On 2025-12-24		 535.92
On 2025-12-09		 29.07 5.28 559.00
On 2025-12-04		 535.92
On 2025-12-09		 -4.13 559.67
As of Friday, December 26th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.14 -1.61 -0.51 1,875,671
KO

The Coca-Cola Company

69.87 -0.24 -0.34 5,676,190
PFE

Pfizer Inc.

25.09 +0.06 +0.24 21,574,332
VZ

Verizon Communications Inc.

40.48 +0.16 +0.40 11,837,701
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,710.97 -20.19 -0.04 288,775,376
DJTA

Dow Jones Transportation Average

17,647.24 -22.18 -0.13 67,888,751
SPX

S&P 500 Index

6,929.94 -2.11 -0.03
OEX

S&P 100 Index

3,471.43 -1.46 -0.04
NDX

NASDAQ 100 Index

25,644.39 -11.76 -0.05
NYA

NYSE Composite Index

22,246.56 +17.45 +0.08
XAX

NYSE AMEX Composite Index

6,933.81 -2.76 -0.04
RUI

RUSSELL 1000 Index

3,780.85 -1.12 -0.03
RUT

Russell 2000 Index

2,534.35 -13.74 -0.54
RUA

Russell 3000 Index

3,934.08 -2.05 -0.05
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.64 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,953.91 -3.98 -0.03
 
Recent
Ticker Last Chg %Chg Volume
MA

MasterCard Inc.

579.60 +0.15 +0.03 942,881