MA: MasterCard Inc.

As of Wednesday, April 29th, 2026

$ 507.62

-- 0 0%

Open: 507.62
High: 507.62
Low: 507.62
Volume: N/A
Previous Close on Tuesday, April 28th, 2026

$ 507.62

+1.19 +0.23%

Open: 512.25
High: 517.00
Low: 507.24
Volume: 3,768,628

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-28 512.25 517.00 507.24 507.62 3,768,628 +1.19 +0.23
2026-04-27 500.76 509.05 500.76 506.43 2,522,733 +2.26 +0.45
2026-04-24 499.00 505.61 495.63 504.17 2,402,229 +1.79 +0.36
2026-04-23 507.37 509.65 498.37 502.38 2,713,710 -7.78 -1.53
2026-04-22 512.07 513.79 505.72 510.16 2,282,771 -1.19 -0.23
2026-04-21 516.93 523.11 510.17 511.35 3,438,021 -5.30 -1.03
2026-04-20 520.76 524.48 514.54 516.65 2,502,785 -4.65 -0.89
2026-04-17 521.50 527.47 518.74 521.30 3,616,320 +2.76 +0.53
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 517.00
On 2026-04-28		 495.63
On 2026-04-24		 -3.73 -0.73 513.79
On 2026-04-22		 495.63
On 2026-04-24		 -3.53 506.15
10D 527.47
On 2026-04-17		 495.63
On 2026-04-24		 -5.54 -1.08 527.47
On 2026-04-17		 495.63
On 2026-04-24		 -6.04 511.86
20D 527.47
On 2026-04-17		 485.65
On 2026-04-01		 13.62 2.76 527.47
On 2026-04-17		 495.63
On 2026-04-24		 -6.04 506.71
WTD 517.00
On 2026-04-28		 500.76
On 2026-04-27		 3.45 0.68 509.05
On 2026-04-27		 509.05
On 2026-04-27		 0.00 507.03
MTD 527.47
On 2026-04-17		 485.65
On 2026-04-01		 7.96 1.59 527.47
On 2026-04-17		 495.63
On 2026-04-24		 -6.04 507.08
As of Tuesday, April 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.20 0.00 0.00 18,752
KO

The Coca-Cola Company

78.35 0.00 0.00 39,824
PFE

Pfizer Inc.

26.48 0.00 0.00 122,756
VZ

Verizon Communications Inc.

47.24 -0.01 -0.02 14,179
VIX

CBOE Volatility Index

17.97 +0.06 +0.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,141.93 0.00 0.00
DJTA

Dow Jones Transportation Average

20,732.82 0.00 0.00
SPX

S&P 500 Index

7,138.80 -0.03 0.00
OEX

S&P 100 Index

3,524.59 0.00 0.00
NDX

NASDAQ 100 Index

27,029.01 0.00 0.00
NYA

NYSE Composite Index

22,835.59 -0.14 0.00
XAX

NYSE AMEX Composite Index

8,888.15 -0.51 -0.01
RUI

RUSSELL 1000 Index

3,886.63 -0.02 0.00
RUT

Russell 2000 Index

2,756.05 0.00 0.00
RUA

Russell 3000 Index

4,054.55 -0.02 0.00
VIX

CBOE Volatility Index

17.97 +0.06 +0.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.98 -0.06 -0.25
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.87 -0.07 -0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 -0.07 -0.34
 
Recent
Ticker Last Chg %Chg Volume
SPSM

SPDR Portfolio Small Cap ETF

52.83 0.00 0.00
MA

MasterCard Inc.

507.62 0.00 0.00