MA: MasterCard Inc.

As of Friday, March 13th, 2026

$ 497.99

+0.68 +0.14%

Open: 496.56
High: 501.86
Low: 495.40
Volume: 2,808,196
Previous Close on Thursday, March 12th, 2026

$ 497.31

-6.69 -1.33%

Open: 500.00
High: 505.62
Low: 496.29
Volume: 2,701,773

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-13 496.56 501.86 495.40 497.99 2,808,196 +0.68 +0.14
2026-03-12 500.00 505.62 496.29 497.31 2,701,773 -6.69 -1.33
2026-03-11 513.08 515.31 502.72 504.00 2,863,224 -10.72 -2.08
2026-03-10 516.95 519.33 511.00 514.72 2,751,669 -3.00 -0.58
2026-03-09 516.27 520.89 509.11 517.72 3,546,303 -4.62 -0.88
2026-03-06 519.64 522.55 512.20 522.34 2,872,779 -2.32 -0.44
2026-03-05 521.10 525.32 512.75 524.66 3,849,669 +1.74 +0.33
2026-03-04 524.16 526.16 520.28 522.92 3,145,288 -1.40 -0.27
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 520.89
On 2026-03-09		 495.40
On 2026-03-13		 -24.35 -4.66 520.89
On 2026-03-09		 495.40
On 2026-03-13		 -4.89 506.35
10D 526.80
On 2026-03-03		 495.40
On 2026-03-13		 -19.22 -3.72 526.80
On 2026-03-03		 495.40
On 2026-03-13		 -5.96 514.70
20D 533.99
On 2026-02-13		 490.00
On 2026-02-23		 -29.47 -5.59 533.99
On 2026-02-13		 490.00
On 2026-02-23		 -8.24 514.87
WTD 520.89
On 2026-03-09		 495.40
On 2026-03-13		 -24.35 -4.66 520.89
On 2026-03-09		 495.40
On 2026-03-13		 -4.89 506.35
MTD 526.80
On 2026-03-03		 495.40
On 2026-03-13		 -19.22 -3.72 526.80
On 2026-03-03		 495.40
On 2026-03-13		 -5.96 514.70
As of Friday, March 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.69 -7.01 -2.29 5,736,005
KO

The Coca-Cola Company

77.34 -0.27 -0.35 11,898,327
PFE

Pfizer Inc.

26.58 -0.28 -1.04 34,230,361
VZ

Verizon Communications Inc.

51.38 +0.75 +1.48 21,771,295
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,558.47 -119.38 -0.26 453,256,742
DJTA

Dow Jones Transportation Average

17,731.84 +20.92 +0.12 187,579,091
SPX

S&P 500 Index

6,632.19 -40.43 -0.61
OEX

S&P 100 Index

3,254.19 -30.17 -0.92
NDX

NASDAQ 100 Index

24,380.73 -152.85 -0.62
NYA

NYSE Composite Index

22,050.94 -67.76 -0.31
XAX

NYSE AMEX Composite Index

8,420.47 -199.61 -2.32
RUI

RUSSELL 1000 Index

3,616.28 -21.36 -0.59
RUT

Russell 2000 Index

2,480.05 -8.94 -0.36
RUA

Russell 3000 Index

3,766.72 -21.87 -0.58
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.75 +0.51 +1.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.43 +0.17 +0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.28 +0.33 +1.22
 
Recent
Ticker Last Chg %Chg Volume
SLB

Schlumberger

44.72 +0.16 +0.36 16,575,755
CBSH

Commerce Bancshares Inc.

47.65 +0.16 +0.34 1,131,919
MA

MasterCard Inc.

497.99 +0.68 +0.14 2,808,196