MA: MasterCard Inc.

As of Friday, August 8th, 2025

$ 574.32

+13.10 +2.33%

Open: 563.75
High: 576.16
Low: 562.69
Volume: 2,904,072
Previous Close on Thursday, August 7th, 2025

$ 561.22

-7.91 -1.39%

Open: 572.97
High: 573.90
Low: 553.86
Volume: 2,979,243

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 563.75 576.16 562.69 574.32 2,904,072 +13.10 +2.33
2025-08-07 572.97 573.90 553.86 561.22 2,979,243 -7.91 -1.39
2025-08-06 568.99 570.36 563.97 569.13 2,233,071 +3.09 +0.55
2025-08-05 569.60 571.83 562.13 566.04 2,872,000 -3.77 -0.66
2025-08-04 564.29 569.92 562.50 569.81 2,965,695 +9.92 +1.77
2025-08-01 563.86 564.87 556.10 559.89 3,316,504 -6.58 -1.16
2025-07-31 568.57 579.44 562.51 566.47 4,397,052 +7.36 +1.32
2025-07-30 560.33 565.61 555.21 559.11 2,795,531 -4.21 -0.75
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 576.16
On 2025-08-08		 553.86
On 2025-08-07		 14.43 2.58 571.83
On 2025-08-05		 563.97
On 2025-08-06		 -1.37 568.10
10D 579.44
On 2025-07-31		 553.86
On 2025-08-07		 6.10 1.07 579.44
On 2025-07-31		 553.86
On 2025-08-07		 -4.42 565.76
20D 579.44
On 2025-07-31		 547.79
On 2025-07-14		 24.14 4.39 579.44
On 2025-07-31		 553.86
On 2025-08-07		 -4.42 561.60
WTD 576.16
On 2025-08-08		 553.86
On 2025-08-07		 14.43 2.58 571.83
On 2025-08-05		 563.97
On 2025-08-06		 -1.37 568.10
MTD 576.16
On 2025-08-08		 553.86
On 2025-08-07		 7.85 1.39 571.83
On 2025-08-05		 563.97
On 2025-08-06		 -1.37 566.74
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
ICE

Intercontinental Exchange Inc.

186.40 -1.62 -0.86 2,783,620
ODFL

Old Dominion Freight Line Inc.

144.46 -0.87 -0.60 1,440,282
SHM

SPDR Barclays Short Term Municipal Bond

48.11 +0.01 +0.02 114,288
ITA

iShares U.S. Aerospace & Defense ETF

196.45 -0.51 -0.26 424,034
MA

MasterCard Inc.

574.32 +13.10 +2.33 2,904,072