MA: MasterCard Inc.

As of Friday, October 2nd, 2026

$ 552.26

+2.26 +0.41%

Open: 551.32
High: 554.68
Low: 545.41
Volume: 2,452,971
Previous Close on Thursday, October 1st, 2026

$ 550.00

-1.47 -0.27%

Open: 551.00
High: 557.20
Low: 546.12
Volume: 2,893,483

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-02 551.32 554.68 545.41 552.26 2,452,971 +2.26 +0.41
2026-10-01 551.00 557.20 546.12 550.00 2,893,483 -1.47 -0.27
2026-09-30 562.26 563.00 551.43 551.47 4,885,550 -12.11 -2.15
2026-09-29 564.00 566.99 561.30 563.58 2,352,038 -4.68 -0.82
2026-09-28 566.28 569.57 563.50 568.26 3,127,615 +0.61 +0.11
2026-09-25 567.08 568.78 562.29 567.65 2,257,967 +1.57 +0.28
2026-09-24 561.00 568.18 559.68 566.08 2,150,133 +6.16 +1.10
2026-09-23 555.78 565.75 554.00 559.92 2,858,368 +4.03 +0.72
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 569.57
On 2026-09-28		 545.41
On 2026-10-02		 -15.39 -2.71 569.57
On 2026-09-28		 545.41
On 2026-10-02		 -4.24 557.11
10D 571.35
On 2026-09-22		 545.41
On 2026-10-02		 -12.98 -2.30 571.35
On 2026-09-22		 545.41
On 2026-10-02		 -4.54 560.28
20D 584.50
On 2026-09-04		 545.41
On 2026-10-02		 -33.45 -5.71 584.50
On 2026-09-04		 545.41
On 2026-10-02		 -6.69 565.07
WTD 569.57
On 2026-09-28		 545.41
On 2026-10-02		 -15.39 -2.71 569.57
On 2026-09-28		 545.41
On 2026-10-02		 -4.24 557.11
MTD 557.20
On 2026-10-01		 545.41
On 2026-10-02		 0.79 0.14 557.20
On 2026-10-01		 545.41
On 2026-10-02		 -2.12 551.13
As of Friday, October 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.56 -2.83 -0.91 4,148,046
KO

The Coca-Cola Company

85.65 -0.45 -0.52 19,278,142
PFE

Pfizer Inc.

27.80 -0.32 -1.14 34,908,127
VZ

Verizon Communications Inc.

45.92 -0.06 -0.13 19,223,442
VIX

CBOE Volatility Index

15.31 -1.08 -6.59 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,176.96 +250.40 +0.49 547,926,550
DJTA

Dow Jones Transportation Average

20,009.75 +405.24 +2.07 66,830,138
SPX

S&P 500 Index

7,722.72 +56.27 +0.73 2,147,483,647
OEX

S&P 100 Index

3,854.68 +32.73 +0.86 0
NDX

NASDAQ 100 Index

30,807.93 +306.37 +1.00 1,218,614,743
NYA

NYSE Composite Index

23,654.31 +127.47 +0.54 0
XAX

NYSE AMEX Composite Index

8,303.18 +83.50 +1.02 0
RUI

RUSSELL 1000 Index

4,197.70 +32.16 +0.77 0
RUT

Russell 2000 Index

2,832.89 +26.27 +0.94 0
RUA

Russell 3000 Index

4,371.55 +33.78 +0.78 0
VIX

CBOE Volatility Index

15.31 -1.08 -6.59 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.76 -0.17 -0.78 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -0.37 -1.80 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.01 -0.57 -3.07 0
 
Recent
Ticker Last Chg %Chg Volume
NOW

ServiceNow Inc.

134.38 -3.38 -2.45 8,731,808
MA

MasterCard Inc.

552.26 +2.26 +0.41 2,452,971