MA: MasterCard Inc.

As of Friday, October 17th, 2025

$ 549.88

-- 0 0%

Open: 549.88
High: 549.88
Low: 549.88
Volume: N/A
Previous Close on Thursday, October 16th, 2025

$ 549.88

-12.93 -2.30%

Open: 562.80
High: 564.65
Low: 547.39
Volume: 3,179,940

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-16 562.80 564.65 547.39 549.88 3,179,940 -12.93 -2.30
2025-10-15 564.30 568.69 559.40 562.81 2,226,524 -5.11 -0.90
2025-10-14 556.00 569.81 556.00 567.92 2,625,757 +8.68 +1.55
2025-10-13 558.00 565.00 553.01 559.24 2,663,987 +1.76 +0.32
2025-10-10 567.58 569.43 556.69 557.48 3,518,409 -7.07 -1.25
2025-10-09 577.24 579.40 562.51 564.55 2,558,921 -11.89 -2.06
2025-10-08 581.32 583.07 576.08 576.44 1,934,671 -3.40 -0.59
2025-10-07 578.99 586.08 578.91 579.84 2,110,069 +1.03 +0.18
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 569.81
On 2025-10-14		 547.39
On 2025-10-16		 -14.67 -2.60 569.81
On 2025-10-14		 547.39
On 2025-10-16		 -3.93 559.47
10D 586.08
On 2025-10-07		 547.39
On 2025-10-16		 -27.45 -4.75 586.08
On 2025-10-07		 547.39
On 2025-10-16		 -6.60 567.74
20D 588.87
On 2025-09-19		 547.39
On 2025-10-16		 -36.17 -6.17 588.87
On 2025-09-19		 547.39
On 2025-10-16		 -7.04 570.27
WTD 569.81
On 2025-10-14		 547.39
On 2025-10-16		 -7.60 -1.36 569.81
On 2025-10-14		 547.39
On 2025-10-16		 -3.93 559.96
MTD 586.08
On 2025-10-07		 547.39
On 2025-10-16		 -18.93 -3.33 586.08
On 2025-10-07		 547.39
On 2025-10-16		 -6.60 569.04
As of Thursday, October 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.23 +0.39 +0.13 2,259,915
KO

The Coca-Cola Company

68.21 +0.62 +0.91 8,577,061
PFE

Pfizer Inc.

24.40 +0.17 +0.68 24,592,235
VZ

Verizon Communications Inc.

40.38 +0.02 +0.05 13,258,116
VIX

CBOE Volatility Index

23.34 -1.54 -6.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,164.03 +211.79 +0.46 297,626,460
DJTA

Dow Jones Transportation Average

15,664.48 +8.60 +0.05 72,255,900
SPX

S&P 500 Index

6,652.27 +23.20 +0.35
OEX

S&P 100 Index

3,325.13 +14.30 +0.43
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,775.13 +117.89 +0.48
NYA

NYSE Composite Index

21,380.23 +3.27 +0.02
XAX

NYSE AMEX Composite Index

6,862.78 -104.20 -1.50
RUI

RUSSELL 1000 Index

3,634.39 +11.16 +0.31
RUT

Russell 2000 Index

2,446.11 -20.91 -0.85
RUA

Russell 3000 Index

3,782.39 +9.68 +0.26
VIX

CBOE Volatility Index

23.34 -1.54 -6.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 -0.63 -2.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.23 -0.74 -2.96
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.57 -1.04 -4.23
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,519.25 +55.76 +0.49
 
Recent
Ticker Last Chg %Chg Volume
MA

MasterCard Inc.

549.88 0.00 0.00