MA: MasterCard Inc.

As of Tuesday, March 17th, 2026

$ 506.58

-1.92 -0.38%

Open: 510.55
High: 516.96
Low: 506.50
Volume: 2,831,852
Previous Close on Monday, March 16th, 2026

$ 508.50

+10.51 +2.11%

Open: 498.62
High: 508.58
Low: 498.62
Volume: 3,445,426

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-17 510.55 516.96 506.50 506.58 2,831,852 -1.92 -0.38
2026-03-16 498.62 508.58 498.62 508.50 3,445,426 +10.51 +2.11
2026-03-13 496.56 501.86 495.40 497.99 2,808,196 +0.68 +0.14
2026-03-12 500.00 505.62 496.29 497.31 2,701,773 -6.69 -1.33
2026-03-11 513.08 515.31 502.72 504.00 2,863,224 -10.72 -2.08
2026-03-10 516.95 519.33 511.00 514.72 2,751,669 -3.00 -0.58
2026-03-09 516.27 520.89 509.11 517.72 3,546,303 -4.62 -0.88
2026-03-06 519.64 522.55 512.20 522.34 2,872,779 -2.32 -0.44
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 516.96
On 2026-03-17		 495.40
On 2026-03-13		 -8.14 -1.58 515.31
On 2026-03-11		 495.40
On 2026-03-13		 -3.86 502.88
10D 526.16
On 2026-03-04		 495.40
On 2026-03-13		 -17.74 -3.38 526.16
On 2026-03-04		 495.40
On 2026-03-13		 -5.85 511.67
20D 530.76
On 2026-02-18		 490.00
On 2026-02-23		 -15.35 -2.94 530.76
On 2026-02-18		 490.00
On 2026-02-23		 -7.68 513.61
WTD 516.96
On 2026-03-17		 498.62
On 2026-03-16		 8.59 1.72 508.58
On 2026-03-16		 508.58
On 2026-03-16		 0.00 507.54
MTD 526.80
On 2026-03-03		 495.40
On 2026-03-13		 -10.63 -2.06 526.80
On 2026-03-03		 495.40
On 2026-03-13		 -5.96 513.51
As of Tuesday, March 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.09 -1.91 -0.63 4,770,008
KO

The Coca-Cola Company

77.58 -0.24 -0.31 14,576,956
PFE

Pfizer Inc.

27.45 +0.84 +3.16 59,435,075
VZ

Verizon Communications Inc.

50.52 -0.45 -0.88 23,754,664
VIX

CBOE Volatility Index

22.37 -1.14 -4.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,993.26 +46.85 +0.10 475,541,965
DJTA

Dow Jones Transportation Average

18,051.70 +198.07 +1.11 198,167,816
SPX

S&P 500 Index

6,716.09 +16.71 +0.25
OEX

S&P 100 Index

3,288.28 +1.41 +0.04
NDX

NASDAQ 100 Index

24,780.42 +125.08 +0.51
NYA

NYSE Composite Index

22,315.54 +56.96 +0.26
XAX

NYSE AMEX Composite Index

8,612.79 +44.04 +0.51
RUI

RUSSELL 1000 Index

3,663.66 +10.76 +0.29
RUT

Russell 2000 Index

2,519.99 +16.70 +0.67
RUA

Russell 3000 Index

3,816.57 +11.84 +0.31
VIX

CBOE Volatility Index

22.37 -1.14 -4.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.43 -0.20 -0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.28 -0.35 -1.37
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.33 -0.59 -2.37
 
Recent
Ticker Last Chg %Chg Volume
LSTR

Landstar System Inc.

148.50 -0.19 -0.13 309,118
ATR

AptarGroup Inc.

129.50 +0.45 +0.35 276,679
MA

MasterCard Inc.

506.58 -1.92 -0.38 2,831,852