MA: MasterCard Inc.

As of Friday, August 21st, 2026

$ 580.63

+6.78 +1.18%

Open: 574.55
High: 582.28
Low: 573.04
Volume: 2,174,017
Previous Close on Thursday, August 20th, 2026

$ 573.85

+0.13 +0.02%

Open: 572.07
High: 579.61
Low: 571.80
Volume: 2,381,053

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 574.55 582.28 573.04 580.63 2,174,017 +6.78 +1.18
2026-08-20 572.07 579.61 571.80 573.85 2,381,053 +0.13 +0.02
2026-08-19 571.50 582.93 570.33 573.72 3,050,338 -0.59 -0.10
2026-08-18 563.87 578.50 563.18 574.31 3,896,436 +12.05 +2.14
2026-08-17 565.24 569.27 561.26 562.26 2,739,446 -7.03 -1.23
2026-08-14 567.95 570.67 564.44 569.29 2,465,973 +2.25 +0.40
2026-08-13 565.61 568.28 557.70 567.04 1,977,500 +7.31 +1.31
2026-08-12 557.56 563.55 556.06 559.73 2,859,660 -1.71 -0.30
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 582.93
On 2026-08-19		 561.26
On 2026-08-17		 11.34 1.99 582.93
On 2026-08-19		 571.80
On 2026-08-20		 -1.91 572.95
10D 582.93
On 2026-08-19		 556.06
On 2026-08-12		 17.68 3.14 567.63
On 2026-08-11		 556.06
On 2026-08-12		 -2.04 568.54
20D 583.71
On 2026-08-03		 542.02
On 2026-07-27		 40.97 7.59 583.71
On 2026-08-03		 556.06
On 2026-08-12		 -4.74 568.26
WTD 582.93
On 2026-08-19		 561.26
On 2026-08-17		 11.34 1.99 582.93
On 2026-08-19		 571.80
On 2026-08-20		 -1.91 572.95
MTD 583.71
On 2026-08-03		 556.06
On 2026-08-12		 7.53 1.31 583.71
On 2026-08-03		 556.06
On 2026-08-12		 -4.74 569.13
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
MA

MasterCard Inc.

580.63 +6.78 +1.18 2,174,017