MA: MasterCard Inc.

As of Friday, September 11th, 2026

$ 569.19

+3.82 +0.68%

Open: 568.88
High: 572.68
Low: 564.25
Volume: 2,001,568
Previous Close on Thursday, September 10th, 2026

$ 565.37

-2.13 -0.38%

Open: 565.00
High: 568.73
Low: 563.17
Volume: 1,814,380

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-11 568.88 572.68 564.25 569.19 2,001,563 +3.82 +0.68
2026-09-10 565.00 568.73 563.17 565.37 1,814,380 -2.13 -0.38
2026-09-09 569.00 570.84 565.73 567.50 1,816,024 -3.39 -0.59
2026-09-08 572.67 575.67 567.01 570.89 2,705,532 -8.32 -1.44
2026-09-04 580.73 584.50 578.71 579.21 1,674,012 -6.50 -1.11
2026-09-03 590.69 592.97 583.81 585.71 2,153,600 -2.43 -0.41
2026-09-02 584.00 590.71 583.70 588.14 2,274,136 +7.04 +1.21
2026-09-01 589.65 592.64 580.88 581.10 3,301,871 -8.21 -1.39
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 584.50
On 2026-09-04		 563.17
On 2026-09-10		 -16.52 -2.82 584.50
On 2026-09-04		 563.17
On 2026-09-10		 -3.65 570.43
10D 598.02
On 2026-08-28		 563.17
On 2026-09-10		 -22.54 -3.81 598.02
On 2026-08-28		 563.17
On 2026-09-10		 -5.83 579.17
20D 601.23
On 2026-08-25		 561.26
On 2026-08-17		 2.15 0.38 601.23
On 2026-08-25		 563.17
On 2026-09-10		 -6.33 580.76
WTD 575.67
On 2026-09-08		 563.17
On 2026-09-10		 -10.02 -1.73 575.67
On 2026-09-08		 563.17
On 2026-09-10		 -2.17 568.24
MTD 592.97
On 2026-09-03		 563.17
On 2026-09-10		 -20.12 -3.41 592.97
On 2026-09-03		 563.17
On 2026-09-10		 -5.03 575.89
As of Friday, September 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.66 -0.49 -0.15 2,508,728
KO

The Coca-Cola Company

88.29 +0.46 +0.52 9,908,610
PFE

Pfizer Inc.

27.72 +0.07 +0.25 25,129,364
VZ

Verizon Communications Inc.

50.61 +0.64 +1.28 15,462,218
VIX

CBOE Volatility Index

15.83 -2.01 -11.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,573.29 +509.19 +0.98 353,154,728
DJTA

Dow Jones Transportation Average

20,628.27 +65.60 +0.32 64,384,568
SPX

S&P 500 Index

7,656.98 +65.28 +0.86
OEX

S&P 100 Index

3,803.99 +31.60 +0.84
NDX

NASDAQ 100 Index

29,368.44 +264.93 +0.91
NYA

NYSE Composite Index

24,331.56 +190.92 +0.79
XAX

NYSE AMEX Composite Index

8,622.08 -42.48 -0.49
RUI

RUSSELL 1000 Index

4,167.26 +35.88 +0.87
RUT

Russell 2000 Index

2,903.94 +13.00 +0.45
RUA

Russell 3000 Index

4,345.43 +36.69 +0.85
VIX

CBOE Volatility Index

15.83 -2.01 -11.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.75 -0.48 -2.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 -0.78 -3.68
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 -1.14 -5.78
 
Recent
Ticker Last Chg %Chg Volume
AVAV

AeroVironment Inc.

146.71 -0.36 -0.24 4,581,738
MA

MasterCard Inc.

569.19 +3.82 +0.68 2,001,568