MA: MasterCard Inc.

As of Tuesday, July 28th, 2026

$ 551.71

-- 0 0%

Open: 551.71
High: 551.71
Low: 551.71
Volume: N/A
Previous Close on Monday, July 27th, 2026

$ 551.71

+12.05 +2.23%

Open: 543.18
High: 553.89
Low: 542.02
Volume: 2,357,992

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-27 543.18 553.89 542.02 551.71 2,357,992 +12.05 +2.23
2026-07-24 531.46 540.00 529.69 539.66 2,551,762 +9.37 +1.77
2026-07-23 527.98 530.88 523.61 530.29 2,071,219 -1.69 -0.32
2026-07-22 538.94 540.00 530.73 531.98 2,276,943 -6.32 -1.17
2026-07-21 543.76 544.34 536.85 538.30 2,843,524 -9.14 -1.67
2026-07-20 540.00 547.91 538.01 547.44 2,556,962 +3.84 +0.71
2026-07-17 550.50 551.72 540.23 543.60 3,075,559 -7.94 -1.44
2026-07-16 541.50 551.68 539.69 551.54 2,910,881 +16.33 +3.05
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 553.89
On 2026-07-27		 523.61
On 2026-07-23		 4.27 0.78 544.34
On 2026-07-21		 523.61
On 2026-07-23		 -3.81 538.39
10D 553.89
On 2026-07-27		 523.61
On 2026-07-23		 14.01 2.61 551.72
On 2026-07-17		 523.61
On 2026-07-23		 -5.10 540.78
20D 553.89
On 2026-07-27		 502.50
On 2026-06-29		 52.69 10.56 543.65
On 2026-07-07		 515.11
On 2026-07-09		 -5.25 533.25
WTD 553.89
On 2026-07-27		 542.02
On 2026-07-27		 12.05 2.23 -- -- -- 551.71
MTD 553.89
On 2026-07-27		 513.42
On 2026-07-01		 38.11 7.42 543.65
On 2026-07-07		 515.11
On 2026-07-09		 -5.25 535.66
As of Monday, July 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

364.33 +2.72 +0.75 2,604,162
KO

The Coca-Cola Company

87.87 +3.80 +4.51 28,480,205
PFE

Pfizer Inc.

25.23 +0.56 +2.25 33,072,100
VZ

Verizon Communications Inc.

48.12 +0.80 +1.68 20,737,528
VIX

CBOE Volatility Index

18.24 -0.49 -2.62
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,773.95 +563.87 +1.08 379,797,053
DJTA

Dow Jones Transportation Average

21,967.66 -98.65 -0.45 56,917,605
SPX

S&P 500 Index

7,437.90 +24.72 +0.33
OEX

S&P 100 Index

3,650.66 +15.23 +0.42
NDX

NASDAQ 100 Index

27,844.34 -194.87 -0.70
NYA

NYSE Composite Index

24,237.59 +142.28 +0.59
XAX

NYSE AMEX Composite Index

8,282.12 -55.42 -0.66
RUI

RUSSELL 1000 Index

4,052.21 +12.65 +0.31
RUT

Russell 2000 Index

2,952.13 +4.09 +0.14
RUA

Russell 3000 Index

4,233.27 +12.90 +0.31
VIX

CBOE Volatility Index

18.24 -0.49 -2.62
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.31 -0.24 -1.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.81 -0.32 -1.45
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.85 -0.38 -1.88
 
Recent
Ticker Last Chg %Chg Volume
MA

MasterCard Inc.

551.71 0.00 0.00