MA: MasterCard Inc.
$ 595.29 |
|
+4.81 +0.81% |
|
| Open: | 592.00 |
| High: | 596.83 |
| Low: | 590.26 |
| Volume: | 2,111,046 |
$ 590.48
-0.18 -0.03%
| Open: | 590.82 |
| High: | 593.53 |
| Low: | 589.72 |
| Volume: | 2,159,713 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-08-29 | 592.00 | 596.83 | 590.26 | 595.29 | 2,107,001 | +4.81 | +0.81 |
| 2025-08-28 | 590.82 | 593.53 | 589.72 | 590.48 | 2,159,713 | -0.18 | -0.03 |
| 2025-08-27 | 591.21 | 594.62 | 589.82 | 590.66 | 1,480,125 | -0.95 | -0.16 |
| 2025-08-26 | 593.08 | 596.00 | 586.30 | 591.61 | 4,599,915 | -1.60 | -0.27 |
| 2025-08-25 | 597.82 | 599.05 | 592.86 | 593.21 | 1,981,866 | -5.75 | -0.96 |
| 2025-08-22 | 595.30 | 601.77 | 593.08 | 598.96 | 2,383,369 | +7.04 | +1.19 |
| 2025-08-21 | 589.04 | 592.21 | 583.93 | 591.92 | 2,417,645 | -0.76 | -0.13 |
| 2025-08-20 | 585.91 | 593.88 | 585.91 | 592.68 | 2,882,442 | +7.17 | +1.22 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 599.05 On 2025-08-25 |
586.30 On 2025-08-26 |
-3.67 | -0.61 | 599.05 On 2025-08-25 |
586.30 On 2025-08-26 |
-2.13 | 592.25 |
| 10D | 601.77 On 2025-08-22 |
580.69 On 2025-08-18 |
13.59 | 2.34 | 601.77 On 2025-08-22 |
586.30 On 2025-08-26 |
-2.57 | 591.45 |
| 20D | 601.77 On 2025-08-22 |
553.86 On 2025-08-07 |
35.40 | 6.32 | 601.77 On 2025-08-22 |
586.30 On 2025-08-26 |
-2.57 | 582.31 |
| WTD | 599.05 On 2025-08-25 |
586.30 On 2025-08-26 |
-3.67 | -0.61 | 599.05 On 2025-08-25 |
586.30 On 2025-08-26 |
-2.13 | 592.25 |
| MTD | 601.77 On 2025-08-22 |
553.86 On 2025-08-07 |
28.82 | 5.09 | 601.77 On 2025-08-22 |
586.30 On 2025-08-26 |
-2.57 | 581.24 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
45,544.88 | -92.02 | -0.20 | 495,158,511 |
|
DJTA
Dow Jones Transportation Average |
15,904.85 | +1.95 | +0.01 | 134,475,861 |
|
SPX
S&P 500 Index |
6,460.26 | -41.60 | -0.64 | |
|
OEX
S&P 100 Index |
3,195.75 | -24.45 | -0.76 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
23,415.42 | -288.03 | -1.22 | |
|
NYA
NYSE Composite Index |
21,151.47 | -13.58 | -0.06 | |
|
XAX
NYSE AMEX Composite Index |
6,640.85 | +33.19 | +0.50 | |
|
RUI
RUSSELL 1000 Index |
3,537.39 | -22.82 | -0.64 | |
|
RUT
Russell 2000 Index |
2,366.42 | -12.00 | -0.50 | |
|
RUA
Russell 3000 Index |
3,680.46 | -23.52 | -0.64 | |
|
VIX
CBOE Volatility Index |
15.36 | +0.93 | +6.44 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.92 | +0.26 | +1.20 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.83 | +0.42 | +2.06 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.35 | +0.63 | +3.56 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,771.87 | -156.59 | -1.43 |