MA: MasterCard Inc.

As of Wednesday, February 25th, 2026

$ 509.39

+11.39 +2.29%

Open: 502.82
High: 510.54
Low: 502.42
Volume: N/A
Previous Close on Tuesday, February 24th, 2026

$ 498.00

+1.97 +0.40%

Open: 493.74
High: 499.25
Low: 491.26
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-25 502.82 510.54 502.42 509.39 0 +11.39 +2.29
2026-02-24 493.74 499.25 491.26 498.00 0 +1.97 +0.40
2026-02-23 520.47 522.72 490.00 496.03 0 -30.38 -5.77
2026-02-20 520.25 527.50 518.59 526.41 2,838,085 +6.15 +1.18
2026-02-19 524.81 526.53 516.05 520.26 3,007,012 -7.72 -1.46
2026-02-18 522.49 530.76 519.40 527.98 3,571,023 +6.05 +1.16
2026-02-17 515.00 525.86 515.00 521.93 3,175,554 +3.57 +0.69
2026-02-13 529.06 533.99 516.02 518.36 4,015,201 -9.10 -1.73
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 527.50
On 2026-02-20		 490.00
On 2026-02-23		 -18.59 -3.52 527.50
On 2026-02-20		 490.00
On 2026-02-23		 -7.11 510.02
10D 543.00
On 2026-02-12		 490.00
On 2026-02-23		 -31.00 -5.74 543.00
On 2026-02-12		 490.00
On 2026-02-23		 -9.76 518.33
20D 561.92
On 2026-02-05		 490.00
On 2026-02-23		 -11.02 -2.12 561.92
On 2026-02-05		 490.00
On 2026-02-23		 -12.80 531.16
WTD 522.72
On 2026-02-23		 490.00
On 2026-02-23		 -17.02 -3.23 522.72
On 2026-02-23		 491.26
On 2026-02-24		 -6.02 501.14
MTD 561.92
On 2026-02-05		 490.00
On 2026-02-23		 -29.40 -5.46 561.92
On 2026-02-05		 490.00
On 2026-02-23		 -12.80 530.54
As of Wednesday, February 25th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.89 -2.75 -0.80 4,421
KO

The Coca-Cola Company

80.47 -0.25 -0.31 19,511
PFE

Pfizer Inc.

27.09 -0.05 -0.18 76,007
VZ

Verizon Communications Inc.

49.23 -0.63 -1.26 13,283
VIX

CBOE Volatility Index

17.93 -1.68 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,482.15 +307.65 +0.63 579,890,723
DJTA

Dow Jones Transportation Average

19,319.67 -124.84 -0.64 120,584,270
SPX

S&P 500 Index

6,946.13 +56.06 +0.81
OEX

S&P 100 Index

3,398.68 +31.81 +0.94
NDX

NASDAQ 100 Index

25,329.04 +351.99 +1.41
NYA

NYSE Composite Index

23,452.74 +68.90 +0.29
XAX

NYSE AMEX Composite Index

8,629.64 +16.88 +0.20
RUI

RUSSELL 1000 Index

3,789.71 +29.69 +0.79
RUT

Russell 2000 Index

2,663.33 +11.00 +0.41
RUA

Russell 3000 Index

3,951.72 +30.29 +0.77
VIX

CBOE Volatility Index

17.93 -1.68 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.68 -0.74 -3.03
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.79 -0.53 -2.27
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 -1.00 -4.68
 
Recent
Ticker Last Chg %Chg Volume
R

Ryder System Inc.

220.92 -2.54 -1.14
EXAS

Exact Sciences Corporation

103.27 -0.18 -0.17
M

Macy's, Inc.

20.30 -0.53 -2.54
MA

MasterCard Inc.

509.39 +11.39 +2.29