MA: MasterCard Inc.

As of Monday, August 3rd, 2026

$ 570.97

-2.13 -0.37%

Open: 580.00
High: 583.71
Low: 570.78
Volume: 3,502,792
Previous Close on Friday, July 31st, 2026

$ 573.10

-4.25 -0.74%

Open: 567.68
High: 575.42
Low: 563.42
Volume: 4,577,222

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-03 580.00 583.71 570.78 570.97 3,502,788 -2.13 -0.37
2026-07-31 567.68 575.42 563.42 573.10 4,577,222 -4.25 -0.74
2026-07-30 577.36 582.62 567.63 577.35 5,302,233 +14.03 +2.49
2026-07-29 555.06 569.99 554.92 563.32 3,226,642 +0.57 +0.10
2026-07-28 561.03 564.61 557.43 562.75 3,113,042 +11.04 +2.00
2026-07-27 543.18 553.89 542.02 551.71 2,357,992 +12.05 +2.23
2026-07-24 531.46 540.00 529.69 539.66 2,551,762 +9.37 +1.77
2026-07-23 527.98 530.88 523.61 530.29 2,071,219 -1.69 -0.32
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 583.71
On 2026-08-03		 554.92
On 2026-07-29		 19.26 3.49 582.62
On 2026-07-30		 563.42
On 2026-07-31		 -3.30 569.50
10D 583.71
On 2026-08-03		 523.61
On 2026-07-23		 23.53 4.30 544.34
On 2026-07-21		 523.61
On 2026-07-23		 -3.81 553.94
20D 583.71
On 2026-08-03		 515.11
On 2026-07-09		 37.87 7.10 543.65
On 2026-07-07		 515.11
On 2026-07-09		 -5.25 544.72
WTD 583.71
On 2026-08-03		 570.78
On 2026-08-03		 -2.13 -0.37 -- -- -- 570.97
MTD 583.71
On 2026-08-03		 570.78
On 2026-08-03		 -2.13 -0.37 -- -- -- 570.97
As of Monday, August 3rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.93 +8.86 +2.46 3,334,405
KO

The Coca-Cola Company

86.86 -0.73 -0.83 22,854,289
PFE

Pfizer Inc.

25.03 +0.02 +0.08 40,312,637
VZ

Verizon Communications Inc.

47.36 +0.55 +1.17 22,995,246
VIX

CBOE Volatility Index

15.84 -0.15 -0.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,178.41 +693.38 +1.32 598,250,589
DJTA

Dow Jones Transportation Average

21,231.19 +191.89 +0.91 64,728,623
SPX

S&P 500 Index

7,600.50 +110.78 +1.48
OEX

S&P 100 Index

3,751.99 +61.01 +1.65
NDX

NASDAQ 100 Index

28,776.80 +502.61 +1.78
NYA

NYSE Composite Index

24,255.53 +147.99 +0.61
XAX

NYSE AMEX Composite Index

8,359.73 -88.42 -1.05
RUI

RUSSELL 1000 Index

4,138.42 +62.04 +1.52
RUT

Russell 2000 Index

2,981.91 +50.57 +1.73
RUA

Russell 3000 Index

4,321.32 +65.14 +1.53
VIX

CBOE Volatility Index

15.84 -0.15 -0.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.90 -0.04 -0.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.19 -0.15 -0.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.93 -0.09 -0.47
 
Recent
Ticker Last Chg %Chg Volume
MA

MasterCard Inc.

570.97 -2.13 -0.37 3,502,792