MA: MasterCard Inc.

As of Tuesday, October 28th, 2025

$ 565.93

-6.43 -1.12%

Open: 573.08
High: 573.99
Low: 565.45
Volume: 2,914,970
Previous Close on Monday, October 27th, 2025

$ 572.36

-1.31 -0.23%

Open: 575.72
High: 575.72
Low: 566.48
Volume: 2,600,396

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-28 573.08 573.99 565.45 565.93 2,914,055 -6.43 -1.12
2025-10-27 575.72 575.72 566.48 572.36 2,600,396 -1.31 -0.23
2025-10-24 577.24 580.82 573.08 573.67 1,839,512 -0.10 -0.02
2025-10-23 574.36 576.99 571.67 573.77 2,179,235 +2.41 +0.42
2025-10-22 571.05 576.43 568.58 571.36 1,808,771 -0.67 -0.12
2025-10-21 562.16 575.98 560.77 572.03 2,720,512 +5.67 +1.00
2025-10-20 561.70 567.42 553.79 566.36 1,984,645 +5.39 +0.96
2025-10-17 552.49 562.80 552.01 560.97 2,756,631 +11.09 +2.02
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 580.82
On 2025-10-24		 565.45
On 2025-10-28		 -6.10 -1.07 580.82
On 2025-10-24		 565.45
On 2025-10-28		 -2.65 571.42
10D 580.82
On 2025-10-24		 547.39
On 2025-10-16		 -1.99 -0.35 568.69
On 2025-10-15		 547.39
On 2025-10-16		 -3.75 566.91
20D 586.08
On 2025-10-07		 547.39
On 2025-10-16		 -2.88 -0.51 586.08
On 2025-10-07		 547.39
On 2025-10-16		 -6.60 569.25
WTD 575.72
On 2025-10-27		 565.45
On 2025-10-28		 -7.74 -1.35 575.72
On 2025-10-27		 565.45
On 2025-10-28		 -1.78 569.15
MTD 586.08
On 2025-10-07		 547.39
On 2025-10-16		 -2.88 -0.51 586.08
On 2025-10-07		 547.39
On 2025-10-16		 -6.60 569.25
As of Tuesday, October 28th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.79 -3.05 -0.97 3,029,449
KO

The Coca-Cola Company

70.16 +0.10 +0.14 12,718,767
PFE

Pfizer Inc.

24.50 -0.27 -1.09 50,041,133
VZ

Verizon Communications Inc.

39.32 +0.09 +0.23 30,584,369
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,706.37 +161.78 +0.34 609,295,745
DJTA

Dow Jones Transportation Average

15,557.42 -105.74 -0.68 156,095,248
SPX

S&P 500 Index

6,890.89 +15.73 +0.23
OEX

S&P 100 Index

3,469.75 +23.33 +0.68
NDX

NASDAQ 100 Index

26,012.16 +190.61 +0.74
NYA

NYSE Composite Index

21,689.55 -100.08 -0.46
XAX

NYSE AMEX Composite Index

7,054.08 +0.98 +0.01
RUI

RUSSELL 1000 Index

3,760.34 +5.25 +0.14
RUT

Russell 2000 Index

2,506.65 -13.78 -0.55
RUA

Russell 3000 Index

3,911.83 +4.29 +0.11
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.21 +0.44 +1.93
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.85 +0.44 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.55 +0.56 +2.95
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,104.38 +90.18 +0.75
 
Recent
Ticker Last Chg %Chg Volume
LOW

Lowe's

244.07 +0.42 +0.17 1,612,776
MAN

ManpowerGroup Inc.

32.44 -0.41 -1.25 1,289,833
W

Wayfair Inc.

106.52 +20.07 +23.22 17,468,655
CRON

Cronos Group Inc.

2.49 +0.02 +0.81 1,618,460
MA

MasterCard Inc.

565.93 -6.43 -1.12 2,914,970