MA: MasterCard Inc.

As of Friday, September 12th, 2025

$ 580.41

-8.32 -1.41%

Open: 586.44
High: 589.21
Low: 580.00
Volume: 2,241,513
Previous Close on Thursday, September 11th, 2025

$ 588.73

+9.35 +1.61%

Open: 580.88
High: 589.97
Low: 580.01
Volume: 2,396,541

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 586.44 589.21 580.00 580.41 2,241,513 -8.32 -1.41
2025-09-11 580.88 589.97 580.01 588.73 2,396,541 +9.35 +1.61
2025-09-10 582.13 582.13 571.00 579.38 2,516,761 -4.62 -0.79
2025-09-09 583.54 591.18 583.30 584.00 2,264,719 -2.60 -0.44
2025-09-08 582.62 589.79 580.70 586.60 1,948,078 +2.38 +0.41
2025-09-05 595.47 598.58 579.03 584.22 2,426,100 -11.42 -1.92
2025-09-04 593.03 595.89 589.29 595.64 1,650,350 +2.36 +0.40
2025-09-03 591.83 594.00 588.96 593.28 1,958,060 +1.41 +0.24
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 591.18
On 2025-09-09		 571.00
On 2025-09-10		 -3.81 -0.65 591.18
On 2025-09-09		 571.00
On 2025-09-10		 -3.41 583.82
10D 598.58
On 2025-09-05		 571.00
On 2025-09-10		 -10.07 -1.71 598.58
On 2025-09-05		 571.00
On 2025-09-10		 -4.61 587.94
20D 601.77
On 2025-08-22		 571.00
On 2025-09-10		 -3.35 -0.57 601.77
On 2025-08-22		 571.00
On 2025-09-10		 -5.11 589.01
WTD 591.18
On 2025-09-09		 571.00
On 2025-09-10		 -3.81 -0.65 591.18
On 2025-09-09		 571.00
On 2025-09-10		 -3.41 583.82
MTD 598.58
On 2025-09-05		 571.00
On 2025-09-10		 -14.88 -2.50 598.58
On 2025-09-05		 571.00
On 2025-09-10		 -4.61 587.13
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
LOW

Lowe's

271.83 -0.57 -0.21 2,786,363
MAN

ManpowerGroup Inc.

38.39 -1.19 -3.01 885,094
W

Wayfair Inc.

87.61 -2.56 -2.84 3,356,787
CRON

Cronos Group Inc.

2.53 -0.05 -1.94 1,301,172
MA

MasterCard Inc.

580.41 -8.32 -1.41 2,241,513