MA: MasterCard Inc.

As of Friday, June 13th, 2025

$ 562.03

-27.25 -4.62%

Open: 572.86
High: 575.24
Low: 552.51
Volume: 5,927,741
Previous Close on Thursday, June 12th, 2025

$ 589.28

-1.46 -0.25%

Open: 589.43
High: 590.67
Low: 584.56
Volume: 1,983,918

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 572.86 575.24 552.51 562.03 5,927,741 -27.25 -4.62
2025-06-12 589.43 590.67 584.56 589.28 1,983,918 -1.46 -0.25
2025-06-11 590.32 594.71 587.60 590.74 2,234,896 +1.20 +0.20
2025-06-10 584.65 589.87 583.16 589.54 2,133,182 +5.21 +0.89
2025-06-09 588.74 590.00 580.00 584.33 1,935,894 -5.79 -0.98
2025-06-06 587.91 591.16 586.04 590.12 1,528,643 +4.68 +0.80
2025-06-05 586.31 586.69 582.63 585.44 1,479,498 +1.31 +0.22
2025-06-04 584.17 586.85 582.22 584.13 1,529,797 +2.16 +0.37
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 594.71
On 2025-06-11		 552.51
On 2025-06-13		 -28.09 -4.76 594.71
On 2025-06-11		 552.51
On 2025-06-13		 -7.10 583.18
10D 594.71
On 2025-06-11		 552.51
On 2025-06-13		 -23.57 -4.02 594.71
On 2025-06-11		 552.51
On 2025-06-13		 -7.10 583.88
20D 594.71
On 2025-06-11		 552.51
On 2025-06-13		 -20.17 -3.46 594.71
On 2025-06-11		 552.51
On 2025-06-13		 -7.10 580.34
WTD 594.71
On 2025-06-11		 552.51
On 2025-06-13		 -28.09 -4.76 594.71
On 2025-06-11		 552.51
On 2025-06-13		 -7.10 583.18
MTD 594.71
On 2025-06-11		 552.51
On 2025-06-13		 -23.57 -4.02 594.71
On 2025-06-11		 552.51
On 2025-06-13		 -7.10 583.88
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
FCX

Freeport-McMoRan Inc.

40.94 -0.24 -0.58 9,720,298
MA

MasterCard Inc.

562.03 -27.25 -4.62 5,927,741