MA: MasterCard Inc.

As of Monday, September 15th, 2025

$ 582.96

+2.55 +0.44%

Open: 582.73
High: 586.50
Low: 581.50
Volume: 2,222,589
Previous Close on Friday, September 12th, 2025

$ 580.41

-8.32 -1.41%

Open: 586.44
High: 589.21
Low: 580.00
Volume: 2,241,513

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-15 582.73 586.50 581.50 582.96 2,222,583 +2.55 +0.44
2025-09-12 586.44 589.21 580.00 580.41 2,241,513 -8.32 -1.41
2025-09-11 580.88 589.97 580.01 588.73 2,396,541 +9.35 +1.61
2025-09-10 582.13 582.13 571.00 579.38 2,516,761 -4.62 -0.79
2025-09-09 583.54 591.18 583.30 584.00 2,264,719 -2.60 -0.44
2025-09-08 582.62 589.79 580.70 586.60 1,948,078 +2.38 +0.41
2025-09-05 595.47 598.58 579.03 584.22 2,426,100 -11.42 -1.92
2025-09-04 593.03 595.89 589.29 595.64 1,650,350 +2.36 +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 591.18
On 2025-09-09		 571.00
On 2025-09-10		 -3.64 -0.62 591.18
On 2025-09-09		 571.00
On 2025-09-10		 -3.41 583.10
10D 598.58
On 2025-09-05		 571.00
On 2025-09-10		 -12.33 -2.07 598.58
On 2025-09-05		 571.00
On 2025-09-10		 -4.61 586.71
20D 601.77
On 2025-08-22		 571.00
On 2025-09-10		 1.26 0.22 601.77
On 2025-08-22		 571.00
On 2025-09-10		 -5.11 589.08
WTD 586.50
On 2025-09-15		 581.50
On 2025-09-15		 2.55 0.44 -- -- -- 582.96
MTD 598.58
On 2025-09-05		 571.00
On 2025-09-10		 -12.33 -2.07 598.58
On 2025-09-05		 571.00
On 2025-09-10		 -4.61 586.71
As of Monday, September 15th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.78 +5.09 +1.81 3,713,256
KO

The Coca-Cola Company

66.21 -0.80 -1.19 15,929,676
PFE

Pfizer Inc.

23.97 +0.10 +0.42 50,523,213
VZ

Verizon Communications Inc.

43.87 -0.10 -0.23 13,915,227
VIX

CBOE Volatility Index

15.69 +0.98 +6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,883.45 +49.23 +0.11 401,691,898
DJTA

Dow Jones Transportation Average

15,575.28 -52.80 -0.34 175,855,883
SPX

S&P 500 Index

6,615.28 +30.99 +0.47
OEX

S&P 100 Index

3,299.03 +23.16 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,293.78 +201.59 +0.84
NYA

NYSE Composite Index

21,394.59 +20.28 +0.09
XAX

NYSE AMEX Composite Index

6,987.95 +110.21 +1.60
RUI

RUSSELL 1000 Index

3,621.18 +16.13 +0.45
RUT

Russell 2000 Index

2,405.13 +8.07 +0.34
RUA

Russell 3000 Index

3,766.47 +16.60 +0.44
VIX

CBOE Volatility Index

15.69 +0.98 +6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.05 +0.18 +0.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.36 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 +0.49 +2.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,243.93 +108.59 +0.98
 
Recent
Ticker Last Chg %Chg Volume
MA

MasterCard Inc.

582.96 +2.55 +0.44 2,222,589