MA: MasterCard Inc.

As of Wednesday, February 4th, 2026

$ 553.52

+2.80 +0.51%

Open: 549.73
High: 556.60
Low: 541.01
Volume: 4,444,809
Previous Close on Tuesday, February 3rd, 2026

$ 550.72

-4.65 -0.84%

Open: 554.33
High: 560.11
Low: 549.03
Volume: 5,705,865

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-04 549.73 556.60 541.01 553.52 4,444,707 +2.80 +0.51
2026-02-03 554.33 560.11 549.03 550.72 5,705,865 -4.65 -0.84
2026-02-02 540.99 557.12 540.95 555.37 4,593,312 +16.58 +3.08
2026-01-30 541.01 543.76 535.23 538.79 4,306,774 -4.94 -0.91
2026-01-29 531.79 544.24 520.11 543.73 5,378,907 +22.36 +4.29
2026-01-28 521.96 523.83 518.27 521.37 5,476,656 +0.96 +0.18
2026-01-27 527.65 529.11 519.55 520.41 3,646,067 -6.95 -1.32
2026-01-26 526.71 530.39 522.65 527.36 4,836,804 +2.62 +0.50
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 560.11
On 2026-02-03		 520.11
On 2026-01-29		 32.15 6.17 560.11
On 2026-02-03		 541.01
On 2026-02-04		 -3.41 548.43
10D 560.11
On 2026-02-03		 518.27
On 2026-01-28		 25.95 4.92 560.11
On 2026-02-03		 541.01
On 2026-02-04		 -3.41 536.89
20D 589.67
On 2026-01-08		 518.27
On 2026-01-28		 -26.82 -4.62 589.67
On 2026-01-08		 518.27
On 2026-01-28		 -12.11 545.20
WTD 560.11
On 2026-02-03		 540.95
On 2026-02-02		 14.73 2.73 560.11
On 2026-02-03		 541.01
On 2026-02-04		 -3.41 553.20
MTD 560.11
On 2026-02-03		 540.95
On 2026-02-02		 14.73 2.73 560.11
On 2026-02-03		 541.01
On 2026-02-04		 -3.41 553.20
As of Wednesday, February 4th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.34 -1.59 -0.51 6,585,108
KO

The Coca-Cola Company

77.35 +0.46 +0.60 27,904,302
PFE

Pfizer Inc.

26.78 +1.01 +3.92 82,036,255
VZ

Verizon Communications Inc.

47.01 +0.76 +1.64 46,102,732
VIX

CBOE Volatility Index

18.64 +0.64 +3.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,501.30 +260.31 +0.53 741,055,099
DJTA

Dow Jones Transportation Average

19,715.56 +456.23 +2.37 208,256,590
SPX

S&P 500 Index

6,882.72 -35.09 -0.51
OEX

S&P 100 Index

3,404.25 -17.55 -0.51
NDX

NASDAQ 100 Index

24,891.24 -447.38 -1.77
NYA

NYSE Composite Index

22,975.61 +94.40 +0.41
XAX

NYSE AMEX Composite Index

8,224.92 +116.22 +1.43
RUI

RUSSELL 1000 Index

3,753.59 -16.93 -0.45
RUT

Russell 2000 Index

2,624.55 -23.95 -0.90
RUA

Russell 3000 Index

3,913.15 -18.47 -0.47
VIX

CBOE Volatility Index

18.64 +0.64 +3.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.47 +0.04 +0.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.37 +0.13 +0.58
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.62 +0.27 +1.33
 
Recent
Ticker Last Chg %Chg Volume
DAL

Delta Air Lines Inc.

70.86 +0.42 +0.60 9,903,405
MA

MasterCard Inc.

553.52 +2.80 +0.51 4,444,809