MA: MasterCard Inc.

As of Tuesday, January 27th, 2026

$ 520.41

-6.95 -1.32%

Open: 527.65
High: 529.11
Low: 519.55
Volume: 3,646,088
Previous Close on Monday, January 26th, 2026

$ 527.36

+2.62 +0.50%

Open: 526.71
High: 530.39
Low: 522.65
Volume: 4,836,804

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-27 527.65 529.11 519.55 520.41 3,646,067 -6.95 -1.32
2026-01-26 526.71 530.39 522.65 527.36 4,836,804 +2.62 +0.50
2026-01-23 531.41 532.14 520.16 524.74 5,000,035 -8.12 -1.52
2026-01-22 529.92 533.19 523.81 532.86 5,112,290 +5.29 +1.00
2026-01-21 533.52 537.40 524.77 527.57 4,937,385 -4.17 -0.78
2026-01-20 530.60 536.41 528.51 531.74 4,058,106 -7.75 -1.44
2026-01-16 540.24 544.03 538.68 539.49 3,487,774 -3.16 -0.58
2026-01-15 548.52 549.88 539.00 542.65 3,935,897 -4.17 -0.76
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.47 +2.41 +0.82 7,189,304
KO

The Coca-Cola Company

73.55 +0.99 +1.36 13,121,723
PFE

Pfizer Inc.

26.50 +0.62 +2.40 74,124,386
VZ

Verizon Communications Inc.

39.32 -0.30 -0.76 26,001,930
VIX

CBOE Volatility Index

16.30 +0.15 +0.93
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,003.41 -408.99 -0.83 530,897,144
DJTA

Dow Jones Transportation Average

18,185.83 +25.37 +0.14 191,122,393
SPX

S&P 500 Index

6,978.60 +28.37 +0.41
OEX

S&P 100 Index

3,452.13 +13.47 +0.39
NDX

NASDAQ 100 Index

25,939.74 +226.53 +0.88
NYA

NYSE Composite Index

22,878.22 +49.08 +0.22
XAX

NYSE AMEX Composite Index

8,055.53 +144.46 +1.83
RUI

RUSSELL 1000 Index

3,809.43 +14.31 +0.38
RUT

Russell 2000 Index

2,666.70 +7.02 +0.26
RUA

Russell 3000 Index

3,971.58 +14.72 +0.37
VIX

CBOE Volatility Index

16.30 +0.15 +0.93
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.96 +0.11 +0.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.75 +0.15 +0.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.20 +0.13 +0.68
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
ITT

ITT Inc.

182.96 -1.05 -0.57 412,335
RPG

Invesco S&P 500 Pure Growth ETF

49.72 +0.49 +1.00 66,432
R

Ryder System Inc.

190.20 -0.36 -0.19 243,279
AOS

A. O. Smith Corporation

70.64 -0.38 -0.54 1,418,097
MA

MasterCard Inc.

520.41 -6.95 -1.32 3,646,088