MA: MasterCard Inc.

As of Friday, July 18th, 2025

$ 552.66

-2.95 -0.53%

Open: 555.26
High: 556.35
Low: 550.88
Volume: 2,579,503
Previous Close on Thursday, July 17th, 2025

$ 555.61

+0.09 +0.02%

Open: 552.98
High: 557.38
Low: 550.51
Volume: 2,601,786

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-18 555.26 556.35 550.88 552.66 2,579,503 -2.95 -0.53
2025-07-17 552.98 557.38 550.51 555.61 2,601,786 +0.09 +0.02
2025-07-16 552.42 555.52 549.50 555.52 2,417,886 +5.16 +0.94
2025-07-15 553.11 554.86 548.65 550.36 2,448,949 -2.66 -0.48
2025-07-14 550.50 559.07 547.79 553.02 2,500,975 +2.84 +0.52
2025-07-11 559.82 560.82 545.85 550.18 3,221,829 -13.34 -2.37
2025-07-10 565.65 566.06 561.01 563.52 2,426,247 -1.59 -0.28
2025-07-09 562.00 565.42 559.25 565.11 2,454,292 +2.67 +0.47
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 559.07
On 2025-07-14		 547.79
On 2025-07-14		 2.48 0.45 559.07
On 2025-07-14		 548.65
On 2025-07-15		 -1.86 553.43
10D 570.75
On 2025-07-07		 545.85
On 2025-07-11		 -16.58 -2.91 570.75
On 2025-07-07		 545.85
On 2025-07-11		 -4.36 557.35
20D 570.75
On 2025-07-07		 527.33
On 2025-06-20		 13.93 2.59 570.75
On 2025-07-07		 545.85
On 2025-07-11		 -4.36 555.48
WTD 559.07
On 2025-07-14		 547.79
On 2025-07-14		 2.48 0.45 559.07
On 2025-07-14		 548.65
On 2025-07-15		 -1.86 553.43
MTD 570.75
On 2025-07-07		 545.85
On 2025-07-11		 -9.28 -1.65 570.75
On 2025-07-07		 545.85
On 2025-07-11		 -4.36 559.15
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
MA

MasterCard Inc.

552.66 -2.95 -0.53 2,579,503