MA: MasterCard Inc.

As of Tuesday, April 22nd, 2025

$ 527.33

+18.01 +3.54%

Open: 515.62
High: 528.80
Low: 512.75
Volume: 2,382,677
Previous Close on Monday, April 21st, 2025

$ 509.32

-8.01 -1.55%

Open: 517.00
High: 517.65
Low: 503.54
Volume: 3,344,440

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-22 515.62 528.80 512.75 527.33 2,382,672 +18.01 +3.54
2025-04-21 517.00 517.65 503.54 509.32 3,344,440 -8.01 -1.55
2025-04-17 510.95 523.98 509.13 517.33 3,328,352 +3.90 +0.76
2025-04-16 516.05 521.72 509.87 513.43 2,500,658 -3.95 -0.76
2025-04-15 513.40 521.29 513.38 517.38 2,210,532 +4.92 +0.96
2025-04-14 515.87 523.42 508.50 512.46 2,997,617 +2.71 +0.53
2025-04-11 498.26 515.91 495.91 509.75 3,735,383 +10.41 +2.08
2025-04-10 506.83 508.63 484.13 499.34 3,972,035 -16.09 -3.12
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 528.80
On 2025-04-22		 503.54
On 2025-04-21		 14.87 2.90 523.98
On 2025-04-17		 503.54
On 2025-04-21		 -3.90 516.96
10D 528.80
On 2025-04-22		 470.00
On 2025-04-09		 41.81 8.61 518.51
On 2025-04-09		 484.13
On 2025-04-10		 -6.63 510.17
20D 561.83
On 2025-03-27		 465.59
On 2025-04-07		 -16.34 -3.01 561.83
On 2025-03-27		 465.59
On 2025-04-07		 -17.13 522.20
WTD 528.80
On 2025-04-22		 503.54
On 2025-04-21		 10.00 1.93 517.65
On 2025-04-21		 517.65
On 2025-04-21		 0.00 518.33
MTD 551.15
On 2025-04-01		 465.59
On 2025-04-07		 -20.79 -3.79 551.15
On 2025-04-01		 465.59
On 2025-04-07		 -15.52 513.56
As of Tuesday, April 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

189.18 +10.83 +6.07 13,036,472
KO

The Coca-Cola Company

73.90 +1.13 +1.55 15,610,278
PFE

Pfizer Inc.

22.53 +0.49 +2.22 35,984,356
VZ

Verizon Communications Inc.

43.19 +0.26 +0.61 37,621,508
VIX

CBOE Volatility Index

30.57 -3.25 -9.61
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,186.98 +1,016.57 +2.66 582,331,603
DJTA

Dow Jones Transportation Average

13,367.99 +201.35 +1.53 138,416,395
SPX

S&P 500 Index

5,287.76 +129.56 +2.51
OEX

S&P 100 Index

2,545.83 +62.16 +2.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,276.41 +468.11 +2.63
NYA

NYSE Composite Index

18,455.14 +422.77 +2.34
XAX

NYSE AMEX Composite Index

4,876.67 +159.77 +3.39
RUI

RUSSELL 1000 Index

2,891.18 +71.80 +2.55
RUT

Russell 2000 Index

1,890.28 +49.96 +2.71
RUA

Russell 3000 Index

3,005.20 +74.84 +2.55
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

30.57 -3.25 -9.61
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.40 -1.22 -4.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.93 -2.00 -6.47
VIX3M

CBOE S&P 500 3-Month Volatility Index

29.45 -2.38 -7.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,281.88 +73.78 +0.80
 
Recent
Ticker Last Chg %Chg Volume
MA

MasterCard Inc.

527.33 +18.01 +3.54 2,382,677