MA: MasterCard Inc.

As of Tuesday, April 7th, 2026

$ 498.28

-3.22 -0.64%

Open: 498.29
High: 502.60
Low: 495.67
Volume: 3,429,484
Previous Close on Monday, April 6th, 2026

$ 501.50

+8.06 +1.63%

Open: 493.75
High: 501.91
Low: 491.18
Volume: 2,250,594

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-07 498.29 502.60 495.67 498.28 3,429,484 -3.22 -0.64
2026-04-06 493.75 501.91 491.18 501.50 2,250,594 +8.06 +1.63
2026-04-02 488.13 499.88 487.75 493.44 2,925,061 +1.79 +0.36
2026-04-01 502.23 503.00 485.65 491.65 4,606,928 -8.01 -1.60
2026-03-31 500.00 501.41 490.58 499.66 4,417,207 +5.66 +1.15
2026-03-30 488.03 495.54 487.00 494.00 3,071,877 +9.76 +2.02
2026-03-27 499.45 500.05 480.50 484.24 3,963,413 -16.51 -3.30
2026-03-26 500.51 504.80 499.05 500.75 3,995,227 -2.01 -0.40
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 503.00
On 2026-04-01		 485.65
On 2026-04-01		 4.28 0.87 503.00
On 2026-04-01		 487.75
On 2026-04-02		 -3.03 496.91
10D 506.25
On 2026-03-25		 480.50
On 2026-03-27		 -2.10 -0.42 506.25
On 2026-03-25		 480.50
On 2026-03-27		 -5.09 496.52
20D 519.33
On 2026-03-10		 480.50
On 2026-03-27		 -19.44 -3.75 519.33
On 2026-03-10		 480.50
On 2026-03-27		 -7.48 498.53
WTD 502.60
On 2026-04-07		 491.18
On 2026-04-06		 4.84 0.98 501.91
On 2026-04-06		 501.91
On 2026-04-06		 0.00 499.89
MTD 503.00
On 2026-04-01		 485.65
On 2026-04-01		 -1.38 -0.28 503.00
On 2026-04-01		 487.75
On 2026-04-02		 -3.03 496.22
As of Tuesday, April 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

288.60 -0.09 -0.03 5,231,972
KO

The Coca-Cola Company

75.91 -1.31 -1.70 12,380,738
PFE

Pfizer Inc.

27.10 -0.73 -2.62 45,676,941
VZ

Verizon Communications Inc.

48.62 -0.53 -1.08 21,727,964
VIX

CBOE Volatility Index

25.75 +1.54 +6.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,584.46 -85.42 -0.18 442,600,682
DJTA

Dow Jones Transportation Average

19,538.37 +242.40 +1.26 135,174,884
SPX

S&P 500 Index

6,616.85 +5.02 +0.08
OEX

S&P 100 Index

3,228.13 +3.65 +0.11
NDX

NASDAQ 100 Index

24,202.37 +10.21 +0.04
NYA

NYSE Composite Index

22,249.63 -5.09 -0.02
XAX

NYSE AMEX Composite Index

8,953.37 +116.02 +1.31
RUI

RUSSELL 1000 Index

3,612.96 +1.76 +0.05
RUT

Russell 2000 Index

2,544.95 +4.30 +0.17
RUA

Russell 3000 Index

3,767.88 +2.04 +0.05
VIX

CBOE Volatility Index

25.75 +1.54 +6.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.78 +0.15 +0.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.14 +0.42 +1.63
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.57 +0.79 +3.19
 
Recent
Ticker Last Chg %Chg Volume
LSTR

Landstar System Inc.

166.84 +1.56 +0.94 513,288
MA

MasterCard Inc.

498.28 -3.22 -0.64 3,429,484