MA: MasterCard Inc.

As of Monday, April 27th, 2026

$ 506.43

+2.26 +0.45%

Open: 500.76
High: 509.05
Low: 500.76
Volume: 2,522,733
Previous Close on Friday, April 24th, 2026

$ 504.17

+1.79 +0.36%

Open: 499.00
High: 505.61
Low: 495.63
Volume: 2,402,229

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-27 500.76 509.05 500.76 506.43 2,522,733 +2.26 +0.45
2026-04-24 499.00 505.61 495.63 504.17 2,402,229 +1.79 +0.36
2026-04-23 507.37 509.65 498.37 502.38 2,713,710 -7.78 -1.53
2026-04-22 512.07 513.79 505.72 510.16 2,282,771 -1.19 -0.23
2026-04-21 516.93 523.11 510.17 511.35 3,438,021 -5.30 -1.03
2026-04-20 520.76 524.48 514.54 516.65 2,502,785 -4.65 -0.89
2026-04-17 521.50 527.47 518.74 521.30 3,616,320 +2.76 +0.53
2026-04-16 518.03 522.23 517.01 518.54 2,966,015 -1.42 -0.27
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 523.11
On 2026-04-21		 495.63
On 2026-04-24		 -10.22 -1.98 523.11
On 2026-04-21		 495.63
On 2026-04-24		 -5.25 506.90
10D 527.47
On 2026-04-17		 495.63
On 2026-04-24		 -2.15 -0.42 527.47
On 2026-04-17		 495.63
On 2026-04-24		 -6.04 512.41
20D 527.47
On 2026-04-17		 485.65
On 2026-04-01		 22.19 4.58 527.47
On 2026-04-17		 495.63
On 2026-04-24		 -6.04 506.03
WTD 509.05
On 2026-04-27		 500.76
On 2026-04-27		 2.26 0.45 -- -- -- 506.43
MTD 527.47
On 2026-04-17		 485.65
On 2026-04-01		 6.77 1.35 527.47
On 2026-04-17		 495.63
On 2026-04-24		 -6.04 507.05
As of Monday, April 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

284.56 -0.04 -0.01 5,201,817
KO

The Coca-Cola Company

75.44 -1.19 -1.55 15,543,690
PFE

Pfizer Inc.

26.79 -0.21 -0.78 34,392,399
VZ

Verizon Communications Inc.

47.09 +0.71 +1.53 37,727,690
VIX

CBOE Volatility Index

18.11 -0.60 -3.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,167.79 -62.92 -0.13 510,612,804
DJTA

Dow Jones Transportation Average

20,843.82 -48.16 -0.23 110,922,410
SPX

S&P 500 Index

7,173.91 +8.83 +0.12
OEX

S&P 100 Index

3,536.91 +8.97 +0.25
NDX

NASDAQ 100 Index

27,305.68 +2.01 +0.01
NYA

NYSE Composite Index

22,905.46 -29.09 -0.13
XAX

NYSE AMEX Composite Index

8,859.21 +86.64 +0.99
RUI

RUSSELL 1000 Index

3,907.30 +3.97 +0.10
RUT

Russell 2000 Index

2,788.19 +1.19 +0.04
RUA

Russell 3000 Index

4,077.32 +4.03 +0.10
VIX

CBOE Volatility Index

18.11 -0.60 -3.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.06 +0.03 +0.12
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.08 -0.19 -0.82
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.81 -0.49 -2.30
 
Recent
Ticker Last Chg %Chg Volume
SMN

ProShares UltraShort Basic Materials

9.91 +0.04 +0.39 1,161
MA

MasterCard Inc.

506.43 +2.26 +0.45 2,522,733