MA: MasterCard Inc.

As of Friday, December 5th, 2025

$ 545.52

+3.21 +0.59%

Open: 541.71
High: 550.44
Low: 541.25
Volume: 2,115,727
Previous Close on Thursday, December 4th, 2025

$ 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
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 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
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
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