MA: MasterCard Inc.

As of Tuesday, October 27th, 2026

$ 606.00

-7.55 -1.23%

Open: 611.49
High: 613.21
Low: 605.81
Volume: 3,457,714
Previous Close on Monday, October 26th, 2026

$ 613.55

-10.05 -1.61%

Open: 622.20
High: 622.76
Low: 611.37
Volume: 2,792,504

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-27 611.49 613.21 605.81 606.00 3,457,714 -7.55 -1.23
2026-10-26 622.20 622.76 611.37 613.55 2,792,504 -10.05 -1.61
2026-10-23 628.76 631.12 619.59 623.60 2,681,248 -9.61 -1.52
2026-10-22 624.44 633.29 623.88 633.21 3,889,778 +11.80 +1.90
2026-10-21 620.40 624.66 617.37 621.41 2,753,993 +0.99 +0.16
2026-10-20 617.50 624.29 616.60 620.42 2,877,203 +4.42 +0.72
2026-10-19 610.00 618.00 608.59 616.00 2,958,817 -1.42 -0.23
2026-10-16 619.36 622.49 613.32 617.42 3,190,172 +1.10 +0.18
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 633.29
On 2026-10-22		 605.81
On 2026-10-27		 -14.42 -2.32 633.29
On 2026-10-22		 605.81
On 2026-10-27		 -4.34 619.55
10D 633.29
On 2026-10-22		 600.65
On 2026-10-14		 1.20 0.20 633.29
On 2026-10-22		 605.81
On 2026-10-27		 -4.34 617.12
20D 633.29
On 2026-10-22		 545.41
On 2026-10-02		 42.42 7.53 633.29
On 2026-10-22		 605.81
On 2026-10-27		 -4.34 594.50
WTD 622.76
On 2026-10-26		 605.81
On 2026-10-27		 -17.60 -2.82 622.76
On 2026-10-26		 605.81
On 2026-10-27		 -2.72 609.78
MTD 633.29
On 2026-10-22		 545.41
On 2026-10-02		 54.53 9.89 633.29
On 2026-10-22		 605.81
On 2026-10-27		 -4.34 596.76
As of Tuesday, October 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.76 +9.04 +3.13 6,888,699
KO

The Coca-Cola Company

91.33 -1.37 -1.48 17,683,279
PFE

Pfizer Inc.

29.79 +0.03 +0.11 25,603,443
VZ

Verizon Communications Inc.

43.89 +0.74 +1.71 28,178,171
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,377.57 +15.99 +0.03 401,210,066
DJTA

Dow Jones Transportation Average

20,547.52 +342.70 +1.70 75,231,070
SPX

S&P 500 Index

7,722.60 +45.83 +0.60
OEX

S&P 100 Index

3,831.76 +27.48 +0.72
NDX

NASDAQ 100 Index

29,651.44 +378.04 +1.29
NYA

NYSE Composite Index

24,210.68 +23.82 +0.10
XAX

NYSE AMEX Composite Index

8,251.07 -199.88 -2.37
RUI

RUSSELL 1000 Index

4,198.49 +24.36 +0.58
RUT

Russell 2000 Index

2,818.87 +32.45 +1.16
RUA

Russell 3000 Index

4,371.48 +26.35 +0.61
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.42 -0.21 -0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -0.37 -1.86
 
Recent
Ticker Last Chg %Chg Volume
MA

MasterCard Inc.

606.00 -7.55 -1.23 3,457,714