MA: MasterCard Inc.

As of Monday, November 10th, 2025

$ 551.97

-- 0 0%

Open: 551.97
High: 551.97
Low: 551.97
Volume: N/A
Previous Close on Friday, November 7th, 2025

$ 551.97

-1.31 -0.24%

Open: 553.80
High: 558.67
Low: 550.67
Volume: 2,510,371

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-07 553.80 558.67 550.67 551.97 2,510,371 -1.31 -0.24
2025-11-06 550.18 555.00 547.86 553.28 2,523,736 -0.03 -0.01
2025-11-05 553.00 556.33 549.37 553.31 2,198,489 +0.56 +0.10
2025-11-04 544.83 554.03 542.48 552.75 2,632,165 +8.68 +1.60
2025-11-03 550.00 551.00 540.36 544.07 3,106,853 -7.92 -1.43
2025-10-31 548.89 554.43 543.53 551.99 3,492,227 -1.69 -0.31
2025-10-30 551.56 562.92 545.64 553.68 4,271,560 -0.90 -0.16
2025-10-29 561.63 566.81 551.23 554.58 3,710,367 -11.35 -2.01
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 558.67
On 2025-11-07		 540.36
On 2025-11-03		 -0.02 0.00 556.33
On 2025-11-05		 547.86
On 2025-11-06		 -1.52 551.08
10D 575.72
On 2025-10-27		 540.36
On 2025-11-03		 -21.70 -3.78 575.72
On 2025-10-27		 540.36
On 2025-11-03		 -6.14 555.39
20D 580.82
On 2025-10-24		 540.36
On 2025-11-03		 -5.51 -0.99 580.82
On 2025-10-24		 540.36
On 2025-11-03		 -6.97 560.60
WTD 558.67
On 2025-11-07		 540.36
On 2025-11-03		 -0.02 0.00 556.33
On 2025-11-05		 547.86
On 2025-11-06		 -1.52 551.08
MTD 558.67
On 2025-11-07		 540.36
On 2025-11-03		 -0.02 0.00 556.33
On 2025-11-05		 547.86
On 2025-11-06		 -1.52 551.08
As of Friday, November 7th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.29 +3.02 +0.98 824,773
KO

The Coca-Cola Company

70.00 -0.55 -0.78 4,251,948
PFE

Pfizer Inc.

24.11 -0.33 -1.33 32,782,573
VZ

Verizon Communications Inc.

39.94 -0.10 -0.24 5,369,655
VIX

CBOE Volatility Index

18.45 -0.63 -3.30
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,032.53 +45.43 +0.10 146,266,997
DJTA

Dow Jones Transportation Average

16,118.19 -91.03 -0.56 39,058,615
SPX

S&P 500 Index

6,787.60 +58.80 +0.87
OEX

S&P 100 Index

3,416.20 +40.52 +1.20
NDX

NASDAQ 100 Index

25,447.57 +387.76 +1.55
NYA

NYSE Composite Index

21,429.22 +20.67 +0.10
XAX

NYSE AMEX Composite Index

7,085.86 +47.56 +0.68
RUI

RUSSELL 1000 Index

3,701.73 +29.72 +0.81
RUT

Russell 2000 Index

2,442.13 +9.30 +0.38
RUA

Russell 3000 Index

3,849.14 +30.21 +0.79
VIX

CBOE Volatility Index

18.45 -0.63 -3.30
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.79 -0.22 -0.92
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.59 -0.40 -1.74
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.66 -0.53 -2.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,861.43 +162.14 +1.39
 
Recent
Ticker Last Chg %Chg Volume
MA

MasterCard Inc.

551.97 0.00 0.00