MA: MasterCard Inc.

As of Friday, June 12th, 2026

$ 489.98

+3.47 +0.71%

Open: 488.88
High: 492.37
Low: 484.54
Volume: 3,861,485
Previous Close on Thursday, June 11th, 2026

$ 486.51

-2.57 -0.53%

Open: 488.66
High: 491.47
Low: 484.39
Volume: 3,597,234

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-12 488.88 492.37 484.54 489.98 3,861,485 +3.47 +0.71
2026-06-11 488.66 491.47 484.39 486.51 3,597,234 -2.57 -0.53
2026-06-10 497.47 498.80 486.50 489.08 3,022,122 -6.16 -1.24
2026-06-09 483.89 495.42 482.00 495.24 3,264,058 +9.57 +1.97
2026-06-08 486.76 489.52 483.70 485.67 3,055,722 -5.41 -1.10
2026-06-05 484.00 494.00 484.00 491.08 4,229,834 +9.32 +1.93
2026-06-04 479.56 488.55 477.46 481.76 4,019,183 +10.21 +2.17
2026-06-03 477.35 481.96 464.52 471.55 5,157,253 -6.13 -1.28
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 498.80
On 2026-06-10		 482.00
On 2026-06-09		 -1.10 -0.22 498.80
On 2026-06-10		 484.39
On 2026-06-11		 -2.89 489.30
10D 498.80
On 2026-06-10		 464.52
On 2026-06-03		 -4.00 -0.81 497.13
On 2026-06-01		 464.52
On 2026-06-03		 -6.56 486.38
20D 512.90
On 2026-05-19		 464.52
On 2026-06-03		 0.04 0.01 512.90
On 2026-05-19		 464.52
On 2026-06-03		 -9.43 491.77
WTD 498.80
On 2026-06-10		 482.00
On 2026-06-09		 -1.10 -0.22 498.80
On 2026-06-10		 484.39
On 2026-06-11		 -2.89 489.30
MTD 498.80
On 2026-06-10		 464.52
On 2026-06-03		 -4.00 -0.81 497.13
On 2026-06-01		 464.52
On 2026-06-03		 -6.56 486.38
As of Friday, June 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.30 +2.54 +0.76 4,358,716
KO

The Coca-Cola Company

82.62 +0.09 +0.11 11,619,843
PFE

Pfizer Inc.

26.21 +0.04 +0.15 38,746,243
VZ

Verizon Communications Inc.

48.11 +1.17 +2.49 21,943,306
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,202.26 +353.51 +0.70 427,713,946
DJTA

Dow Jones Transportation Average

22,596.69 +72.95 +0.32 66,435,006
SPX

S&P 500 Index

7,431.46 +37.16 +0.50
OEX

S&P 100 Index

3,645.59 +9.47 +0.26
NDX

NASDAQ 100 Index

29,635.95 +189.77 +0.64
NYA

NYSE Composite Index

23,595.79 +182.90 +0.78
XAX

NYSE AMEX Composite Index

8,395.75 +47.64 +0.57
RUI

RUSSELL 1000 Index

4,047.10 +18.92 +0.47
RUT

Russell 2000 Index

2,943.99 +22.96 +0.79
RUA

Russell 3000 Index

4,227.02 +20.39 +0.48
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.75 -0.20 -0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.59 -0.55 -2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.91 -4.25
 
Recent
Ticker Last Chg %Chg Volume
M

Macy's, Inc.

25.37 +0.33 +1.32 7,705,528
MA

MasterCard Inc.

489.98 +3.47 +0.71 3,861,485