MA: MasterCard Inc.

As of Tuesday, April 29th, 2025

$ 539.68

+5.19 +0.97%

Open: 534.34
High: 540.48
Low: 533.41
Volume: 2,040,321
Previous Close on Monday, April 28th, 2025

$ 534.49

+1.01 +0.19%

Open: 536.03
High: 537.76
Low: 530.50
Volume: 1,728,362

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 534.34 540.48 533.41 539.68 2,040,321 +5.19 +0.97
2025-04-28 536.03 537.76 530.50 534.49 1,728,362 +1.01 +0.19
2025-04-25 535.46 536.92 529.88 533.48 2,005,896 -1.98 -0.37
2025-04-24 528.69 536.04 525.27 535.46 2,208,564 +5.45 +1.03
2025-04-23 537.74 543.94 527.62 530.01 3,048,542 +2.68 +0.51
2025-04-22 515.62 528.80 512.75 527.33 2,382,672 +18.01 +3.54
2025-04-21 517.00 517.65 503.54 509.32 3,344,440 -8.01 -1.55
2025-04-17 510.95 523.98 509.13 517.33 3,328,352 +3.90 +0.76
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 543.94
On 2025-04-23		 525.27
On 2025-04-24		 12.35 2.34 543.94
On 2025-04-23		 525.27
On 2025-04-24		 -3.43 534.62
10D 543.94
On 2025-04-23		 503.54
On 2025-04-21		 27.22 5.31 523.98
On 2025-04-17		 503.54
On 2025-04-21		 -3.90 525.79
20D 551.15
On 2025-04-01		 465.59
On 2025-04-07		 -8.44 -1.54 551.15
On 2025-04-01		 465.59
On 2025-04-07		 -15.52 518.83
WTD 540.48
On 2025-04-29		 530.50
On 2025-04-28		 6.20 1.16 537.76
On 2025-04-28		 537.76
On 2025-04-28		 0.00 537.09
MTD 551.15
On 2025-04-01		 465.59
On 2025-04-07		 -8.44 -1.54 551.15
On 2025-04-01		 465.59
On 2025-04-07		 -15.52 518.83
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
MAN

ManpowerGroup Inc.

42.56 +0.26 +0.61 1,253,382
L

Loews Corporation

86.64 +0.68 +0.79 357,900
CRON

Cronos Group Inc.

1.85 +0.02 +1.09 1,574,908
FCX

Freeport-McMoRan Inc.

37.17 -0.07 -0.19 11,261,847
MA

MasterCard Inc.

539.68 +5.19 +0.97 2,040,321