MA: MasterCard Inc.
$ 545.52 |
|
+3.21 +0.59% |
|
| Open: | 541.71 |
| High: | 550.44 |
| Low: | 541.25 |
| Volume: | 2,115,727 |
$ 542.31
-11.42 -2.06%
| Open: | 557.03 |
| High: | 559.00 |
| Low: | 539.56 |
| Volume: | 2,790,778 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-12-05 | 541.71 | 550.44 | 541.25 | 545.52 | 2,115,727 | +3.21 | +0.59 |
| 2025-12-04 | 557.03 | 559.00 | 539.56 | 542.31 | 2,790,778 | -11.42 | -2.06 |
| 2025-12-03 | 547.32 | 555.07 | 546.50 | 553.73 | 2,648,288 | +7.82 | +1.43 |
| 2025-12-02 | 547.28 | 554.75 | 541.04 | 545.91 | 3,075,060 | +1.94 | +0.36 |
| 2025-12-01 | 547.64 | 549.78 | 543.39 | 543.97 | 2,200,254 | -6.56 | -1.19 |
| 2025-11-28 | 548.13 | 551.40 | 545.42 | 550.53 | 1,253,776 | +5.60 | +1.03 |
| 2025-11-26 | 548.48 | 548.67 | 544.17 | 544.93 | 2,171,089 | -1.54 | -0.28 |
| 2025-11-25 | 541.50 | 550.40 | 539.00 | 546.47 | 3,073,599 | +8.62 | +1.60 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 559.00 On 2025-12-04 |
539.56 On 2025-12-04 |
-5.01 | -0.91 | 559.00 On 2025-12-04 |
541.25 On 2025-12-05 |
-3.18 | 546.29 |
| 10D | 559.00 On 2025-12-04 |
531.67 On 2025-11-21 |
17.64 | 3.34 | 559.00 On 2025-12-04 |
541.25 On 2025-12-05 |
-3.18 | 545.16 |
| 20D | 565.91 On 2025-11-12 |
524.70 On 2025-11-18 |
-7.76 | -1.40 | 565.91 On 2025-11-12 |
524.70 On 2025-11-18 |
-7.28 | 545.01 |
| WTD | 559.00 On 2025-12-04 |
539.56 On 2025-12-04 |
-5.01 | -0.91 | 559.00 On 2025-12-04 |
541.25 On 2025-12-05 |
-3.18 | 546.29 |
| MTD | 559.00 On 2025-12-04 |
539.56 On 2025-12-04 |
-5.01 | -0.91 | 559.00 On 2025-12-04 |
541.25 On 2025-12-05 |
-3.18 | 546.29 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
47,954.99 | +104.05 | +0.22 | 456,120,293 |
|
DJTA
Dow Jones Transportation Average |
17,183.12 | +117.40 | +0.69 | 131,342,484 |
|
SPX
S&P 500 Index |
6,870.40 | +13.28 | +0.19 | |
|
OEX
S&P 100 Index |
3,449.63 | +7.26 | +0.21 | |
|
NDX
NASDAQ 100 Index |
25,692.05 | +110.35 | +0.43 | |
|
NYA
NYSE Composite Index |
21,810.07 | -25.72 | -0.12 | |
|
XAX
NYSE AMEX Composite Index |
7,193.24 | -84.76 | -1.16 | |
|
RUI
RUSSELL 1000 Index |
3,748.87 | +6.56 | +0.18 | |
|
RUT
Russell 2000 Index |
2,521.48 | -9.67 | -0.38 | |
|
RUA
Russell 3000 Index |
3,901.42 | +5.87 | +0.15 | |
|
VIX
CBOE Volatility Index |
15.41 | -0.37 | -2.34 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.36 | -0.19 | -0.81 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.71 | -0.22 | -1.00 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.27 | -0.22 | -1.13 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,963.12 | +39.66 | +0.33 |
Recent
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
FRT
Federal Realty Investment Trust |
97.20 | +0.07 | +0.07 | 690,204 |
|
LYV
Live Nation Entertainment Inc. |
139.33 | -0.35 | -0.25 | 4,686,723 |
|
LYFT
Lyft Inc. |
22.97 | +0.45 | +2.00 | 11,884,483 |
|
ICE
Intercontinental Exchange Inc. |
157.82 | -1.29 | -0.81 | 3,840,584 |
|
MA
MasterCard Inc. |
545.52 | +3.21 | +0.59 | 2,115,727 |