MA: MasterCard Inc.

As of Friday, December 12th, 2025

$ 571.93

+8.56 +1.52%

Open: 566.00
High: 573.71
Low: 565.89
Volume: 3,235,567
Previous Close on Thursday, December 11th, 2025

$ 563.37

+24.51 +4.55%

Open: 542.77
High: 565.13
Low: 542.65
Volume: 3,354,505

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 566.00 573.71 565.89 571.93 3,235,567 +8.56 +1.52
2025-12-11 542.77 565.13 542.65 563.37 3,354,505 +24.51 +4.55
2025-12-10 538.09 544.95 537.50 538.86 2,939,006 +1.31 +0.24
2025-12-09 538.71 541.90 535.92 537.55 1,964,788 -2.89 -0.53
2025-12-08 546.72 547.33 537.39 540.44 2,446,353 -5.08 -0.93
2025-12-05 541.71 550.44 541.25 545.52 2,115,727 +3.21 +0.59
2025-12-04 557.03 559.00 539.56 542.31 2,790,778 -11.42 -2.06
2025-12-03 547.32 555.07 546.50 553.73 2,648,288 +7.82 +1.43
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 573.71
On 2025-12-12		 535.92
On 2025-12-09		 26.41 4.84 547.33
On 2025-12-08		 535.92
On 2025-12-09		 -2.08 550.43
10D 573.71
On 2025-12-12		 535.92
On 2025-12-09		 21.40 3.89 559.00
On 2025-12-04		 535.92
On 2025-12-09		 -4.13 548.36
20D 573.71
On 2025-12-12		 524.70
On 2025-11-18		 16.36 2.94 557.00
On 2025-11-14		 524.70
On 2025-11-18		 -5.80 543.61
WTD 573.71
On 2025-12-12		 535.92
On 2025-12-09		 26.41 4.84 547.33
On 2025-12-08		 535.92
On 2025-12-09		 -2.08 550.43
MTD 573.71
On 2025-12-12		 535.92
On 2025-12-09		 21.40 3.89 559.00
On 2025-12-04		 535.92
On 2025-12-09		 -4.13 548.36
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
LOW

Lowe's

247.29 -0.79 -0.32 1,619,520
MAN

ManpowerGroup Inc.

29.36 +0.82 +2.87 947,826
W

Wayfair Inc.

97.31 -2.21 -2.22 2,047,045
CRON

Cronos Group Inc.

3.27 +0.42 +14.74 17,267,475
MA

MasterCard Inc.

571.93 +8.56 +1.52 3,235,567