MA: MasterCard Inc.

As of Thursday, October 9th, 2025

$ 564.55

-11.89 -2.06%

Open: 577.24
High: 579.40
Low: 562.51
Volume: 2,558,921
Previous Close on Wednesday, October 8th, 2025

$ 576.44

-3.40 -0.59%

Open: 581.32
High: 583.07
Low: 576.08
Volume: 1,934,671

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 577.24 579.40 562.51 564.55 2,558,921 -11.89 -2.06
2025-10-08 581.32 583.07 576.08 576.44 1,934,671 -3.40 -0.59
2025-10-07 578.99 586.08 578.91 579.84 2,110,069 +1.03 +0.18
2025-10-06 579.23 581.14 569.26 578.81 2,471,751 -1.64 -0.28
2025-10-03 576.43 583.22 576.43 580.45 2,331,520 +3.12 +0.54
2025-10-02 572.73 579.84 570.77 577.33 2,482,999 +3.56 +0.62
2025-10-01 565.68 575.47 565.01 573.77 3,335,471 +4.96 +0.87
2025-09-30 565.81 570.63 563.65 568.81 2,378,446 +0.67 +0.12
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 586.08
On 2025-10-07		 562.51
On 2025-10-09		 -12.78 -2.21 586.08
On 2025-10-07		 562.51
On 2025-10-09		 -4.02 576.02
10D 586.08
On 2025-10-07		 562.51
On 2025-09-29		 -2.75 -0.48 586.08
On 2025-10-07		 562.51
On 2025-10-09		 -4.02 573.33
20D 601.62
On 2025-09-18		 562.51
On 2025-09-29		 -24.18 -4.11 601.62
On 2025-09-18		 562.51
On 2025-09-29		 -6.50 577.12
WTD 586.08
On 2025-10-07		 562.51
On 2025-10-09		 -15.90 -2.74 586.08
On 2025-10-07		 562.51
On 2025-10-09		 -4.02 574.91
MTD 586.08
On 2025-10-07		 562.51
On 2025-10-09		 -4.26 -0.75 586.08
On 2025-10-07		 562.51
On 2025-10-09		 -4.02 575.88
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
ICE

Intercontinental Exchange Inc.

159.30 -0.07 -0.04 3,764,585
BBD

Banco Bradesco S.A.

3.19 +0.02 +0.63 57,953,212
AIR

AAR Corp.

81.27 -2.74 -3.26 459,456
HIG

Hartford Financial Services Group Inc

130.13 -2.88 -2.17 1,571,944
MA

MasterCard Inc.

564.55 -11.89 -2.06 2,558,921