MA: MasterCard Inc.

As of Thursday, November 6th, 2025

$ 553.28

-0.03 -0.01%

Open: 550.18
High: 555.00
Low: 547.86
Volume: 2,592,838
Previous Close on Wednesday, November 5th, 2025

$ 553.31

+0.56 +0.10%

Open: 553.00
High: 556.33
Low: 549.37
Volume: 2,198,489

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-10-28 573.08 573.99 565.45 565.93 2,914,055 -6.43 -1.12
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 556.33
On 2025-11-05		 540.36
On 2025-11-03		 -0.40 -0.07 554.43
On 2025-10-31		 540.36
On 2025-11-03		 -2.54 551.08
10D 580.82
On 2025-10-24		 540.36
On 2025-11-03		 -20.49 -3.57 580.82
On 2025-10-24		 540.36
On 2025-11-03		 -6.97 557.56
20D 580.82
On 2025-10-24		 540.36
On 2025-11-03		 -11.27 -2.00 580.82
On 2025-10-24		 540.36
On 2025-11-03		 -6.97 560.87
WTD 556.33
On 2025-11-05		 540.36
On 2025-11-03		 1.29 0.23 556.33
On 2025-11-05		 547.86
On 2025-11-06		 -1.52 550.85
MTD 556.33
On 2025-11-05		 540.36
On 2025-11-03		 1.29 0.23 556.33
On 2025-11-05		 547.86
On 2025-11-06		 -1.52 550.85
As of Thursday, November 6th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

305.27 +0.16 +0.05 3,466,599
KO

The Coca-Cola Company

69.06 +0.55 +0.80 15,884,854
PFE

Pfizer Inc.

24.85 +0.24 +0.98 123,874,562
VZ

Verizon Communications Inc.

39.82 +0.13 +0.33 30,919,087
VIX

CBOE Volatility Index

19.50 +1.49 +8.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,912.30 -398.70 -0.84 552,155,150
DJTA

Dow Jones Transportation Average

15,956.62 -94.83 -0.59 140,946,108
SPX

S&P 500 Index

6,720.32 -75.97 -1.12
OEX

S&P 100 Index

3,381.00 -43.32 -1.27
NDX

NASDAQ 100 Index

25,130.04 -489.99 -1.91
NYA

NYSE Composite Index

21,288.44 -73.13 -0.34
XAX

NYSE AMEX Composite Index

6,894.06 +63.16 +0.92
RUI

RUSSELL 1000 Index

3,664.34 -41.59 -1.12
RUT

Russell 2000 Index

2,418.82 -45.96 -1.86
RUA

Russell 3000 Index

3,810.34 -44.50 -1.15
VIX

CBOE Volatility Index

19.50 +1.49 +8.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.15 +0.45 +1.90
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.16 +0.52 +2.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.35 +0.75 +3.64
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,728.39 -204.04 -1.71
 
Recent
Ticker Last Chg %Chg Volume
MA

MasterCard Inc.

553.28 -0.03 -0.01 2,592,838