MA: MasterCard Inc.

As of Tuesday, March 11th, 2025

$ 525.80

-11.32 -2.11%

Open: 537.20
High: 538.05
Low: 522.25
Volume: 4,582,484
Previous Close on Monday, March 10th, 2025

$ 537.12

-9.65 -1.76%

Open: 538.15
High: 548.56
Low: 532.02
Volume: 3,890,569

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 537.20 538.05 522.25 525.80 4,582,481 -11.32 -2.11
2025-03-10 538.15 548.56 532.02 537.12 3,890,569 -9.65 -1.76
2025-03-07 547.07 550.38 536.28 546.77 3,159,131 -3.05 -0.55
2025-03-06 548.50 555.68 544.69 549.82 3,132,060 -8.48 -1.52
2025-03-05 552.58 560.99 551.32 558.30 2,793,152 +3.23 +0.58
2025-03-04 570.46 573.20 552.01 555.07 3,317,491 -19.85 -3.45
2025-03-03 577.33 582.23 570.00 574.92 3,091,310 -1.39 -0.24
2025-02-28 567.30 576.43 564.00 576.31 3,204,507 +11.49 +2.03
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 560.99
On 2025-03-05		 522.25
On 2025-03-11		 -29.27 -5.27 560.99
On 2025-03-05		 522.25
On 2025-03-11		 -6.91 543.56
10D 582.23
On 2025-03-03		 522.25
On 2025-03-11		 -38.23 -6.78 582.23
On 2025-03-03		 522.25
On 2025-03-11		 -10.30 555.02
20D 582.23
On 2025-03-03		 522.25
On 2025-03-11		 -39.69 -7.02 582.23
On 2025-03-03		 522.25
On 2025-03-11		 -10.30 559.58
WTD 548.56
On 2025-03-10		 522.25
On 2025-03-11		 -20.97 -3.84 548.56
On 2025-03-10		 522.25
On 2025-03-11		 -4.80 531.46
MTD 582.23
On 2025-03-03		 522.25
On 2025-03-11		 -50.51 -8.76 582.23
On 2025-03-03		 522.25
On 2025-03-11		 -10.30 549.69
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
MA

MasterCard Inc.

525.80 -11.32 -2.11 4,582,484