MA: MasterCard Inc.

As of Monday, June 30th, 2025

$ 550.32

-- 0 0%

Open: 550.32
High: 550.32
Low: 550.32
Volume: N/A
Previous Close on Friday, June 27th, 2025

$ 550.32

+4.51 +0.83%

Open: 546.77
High: 556.70
Low: 545.55
Volume: 3,837,006

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-27 546.77 556.70 545.55 550.32 3,837,006 +4.51 +0.83
2025-06-26 545.53 548.91 542.07 545.81 3,758,854 -3.89 -0.71
2025-06-25 556.00 558.48 548.62 549.70 2,884,592 -7.83 -1.40
2025-06-24 557.18 564.12 552.49 557.53 4,501,199 +15.18 +2.80
2025-06-23 531.42 543.13 527.57 542.35 3,668,983 +9.38 +1.76
2025-06-20 536.94 538.34 527.33 532.97 8,202,801 -5.76 -1.07
2025-06-18 570.88 571.08 534.16 538.73 6,944,099 -30.72 -5.39
2025-06-17 564.72 571.29 564.00 569.45 2,244,140 +0.78 +0.14
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 564.12
On 2025-06-24		 527.57
On 2025-06-23		 17.35 3.26 564.12
On 2025-06-24		 542.07
On 2025-06-26		 -3.91 549.14
10D 575.24
On 2025-06-13		 527.33
On 2025-06-20		 -38.96 -6.61 575.24
On 2025-06-13		 527.33
On 2025-06-20		 -8.33 551.76
20D 594.71
On 2025-06-11		 527.33
On 2025-06-20		 -27.46 -4.75 594.71
On 2025-06-11		 527.33
On 2025-06-20		 -11.33 569.00
WTD 564.12
On 2025-06-24		 527.57
On 2025-06-23		 17.35 3.26 564.12
On 2025-06-24		 542.07
On 2025-06-26		 -3.91 549.14
MTD 594.71
On 2025-06-11		 527.33
On 2025-06-20		 -35.28 -6.02 594.71
On 2025-06-11		 527.33
On 2025-06-20		 -11.33 568.12
As of Friday, June 27th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

256.48 +1.97 +0.78 3,033,223
KO

The Coca-Cola Company

70.36 +0.03 +0.04 3,741,679
PFE

Pfizer Inc.

24.34 +0.15 +0.60 8,827,762
VZ

Verizon Communications Inc.

42.68 +0.37 +0.87 5,118,782
VIX

CBOE Volatility Index

17.16 +0.84 +5.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,030.38 +211.11 +0.48 190,320,928
DJTA

Dow Jones Transportation Average

15,356.79 -137.75 -0.89 34,722,622
SPX

S&P 500 Index

6,188.72 +15.65 +0.25
OEX

S&P 100 Index

3,038.55 +7.08 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,616.69 +82.49 +0.37
NYA

NYSE Composite Index

20,385.45 +47.04 +0.23
XAX

NYSE AMEX Composite Index

5,761.40 +10.30 +0.18
RUI

RUSSELL 1000 Index

3,386.56 +8.73 +0.26
RUT

Russell 2000 Index

2,176.07 +3.55 +0.16
RUA

Russell 3000 Index

3,517.46 +8.93 +0.25
VIX

CBOE Volatility Index

17.16 +0.84 +5.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.54 -0.18 -0.79
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 +0.03 +0.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.55 +0.10 +0.51
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,343.52 +42.18 +0.41
 
Recent
Ticker Last Chg %Chg Volume
MA

MasterCard Inc.

550.32 0.00 0.00