MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MA — Mastercard Incorporated
NYSEMastercard Incorporated
$566.58
+1.99(+0.35%)
- O
- 563.50
- H
- 568.93
- L
- 562.14
- V
- 2.29M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$566.58
Period Return+5.81%
Period High$601.77
Period Low$464.52
Avg Daily Volume3.12M
Total Trading Days365
MA — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $563.50 | $568.93 | $562.14 | $566.58 | +$1.99 | +0.35% | 2,286,152 | $566.23 | $562.14 $568.93 |
| Oct 5, 2026 | $552.04 | $565.87 | $551.15 | $564.59 | +$12.33 | +2.23% | 2,405,181 | $562.57 | $551.15 $565.87 |
| Oct 2, 2026 | $551.32 | $554.68 | $545.41 | $552.26 | +$2.26 | +0.41% | 2,453,622 | $552.09 | $545.41 $554.68 |
| Oct 1, 2026 | $551.00 | $557.20 | $546.12 | $550.00 | $-1.47 | -0.27% | 2,893,777 | $550.48 | $546.12 $557.20 |
| Sep 30, 2026 | $562.26 | $563.00 | $551.43 | $551.47 | $-12.11 | -2.15% | 5,035,573 | $553.54 | $551.43 $563.00 |
| Sep 29, 2026 | $564.00 | $566.99 | $561.30 | $563.58 | $-4.68 | -0.82% | 2,901,498 | $563.92 | $561.30 $566.99 |
| Sep 28, 2026 | $566.28 | $569.57 | $563.50 | $568.26 | +$0.61 | +0.11% | 3,217,041 | $568.04 | $563.50 $569.57 |
| Sep 25, 2026 | $567.08 | $568.78 | $562.29 | $567.65 | +$1.57 | +0.28% | 2,373,095 | $566.97 | $562.29 $568.78 |
| Sep 24, 2026 | $561.00 | $568.18 | $559.68 | $566.08 | +$6.16 | +1.10% | 2,165,612 | $563.84 | $559.68 $568.18 |
| Sep 23, 2026 | $555.78 | $565.75 | $554.00 | $559.92 | +$4.03 | +0.72% | 2,879,115 | $560.49 | $554.00 $565.75 |
| Sep 22, 2026 | $571.18 | $571.35 | $553.12 | $555.89 | $-11.76 | -2.07% | 3,816,904 | $558.12 | $553.12 $571.35 |
| Sep 21, 2026 | $567.11 | $569.39 | $562.36 | $567.65 | +$2.41 | +0.43% | 2,572,663 | $566.48 | $562.36 $569.39 |
| Sep 18, 2026 | $564.95 | $568.43 | $561.90 | $565.24 | $-0.49 | -0.09% | 5,439,916 | $565.31 | $561.90 $568.43 |
| Sep 17, 2026 | $568.07 | $569.86 | $564.07 | $565.73 | $-2.02 | -0.36% | 2,070,882 | $566.42 | $564.07 $569.86 |
| Sep 16, 2026 | $571.59 | $573.04 | $565.32 | $567.75 | $-5.52 | -0.96% | 2,385,661 | $568.86 | $565.32 $573.04 |
| Sep 15, 2026 | $571.48 | $574.00 | $567.31 | $573.27 | $-1.15 | -0.20% | 2,123,451 | $571.97 | $567.31 $574.00 |
| Sep 14, 2026 | $575.98 | $578.90 | $565.96 | $574.42 | +$5.23 | +0.92% | 2,470,025 | $573.83 | $565.96 $578.90 |
| Sep 11, 2026 | $568.88 | $572.68 | $564.25 | $569.19 | +$3.82 | +0.68% | 2,049,463 | $569.34 | $564.25 $572.68 |
| Sep 10, 2026 | $565.00 | $568.73 | $563.17 | $565.37 | $-2.13 | -0.38% | 1,880,527 | $565.20 | $563.17 $568.73 |
| Sep 9, 2026 | $569.00 | $570.84 | $565.73 | $567.50 | $-3.39 | -0.59% | 1,825,697 | $567.94 | $565.73 $570.84 |
| Sep 8, 2026 | $572.67 | $575.67 | $567.01 | $570.89 | $-8.32 | -1.44% | 2,705,851 | $570.40 | $567.01 $575.67 |
| Sep 4, 2026 | $580.73 | $584.50 | $578.71 | $579.21 | $-6.50 | -1.11% | 1,774,709 | $580.33 | $578.71 $584.50 |
| Sep 3, 2026 | $590.69 | $592.97 | $583.81 | $585.71 | $-2.43 | -0.41% | 2,239,414 | $586.06 | $583.81 $592.97 |
| Sep 2, 2026 | $584.00 | $590.71 | $583.70 | $588.14 | +$7.04 | +1.21% | 2,276,130 | $588.42 | $583.70 $590.71 |
| Sep 1, 2026 | $589.65 | $592.64 | $580.88 | $581.10 | $-8.21 | -1.39% | 3,310,386 | $583.56 | $580.88 $592.64 |
| Aug 31, 2026 | $593.54 | $595.18 | $588.38 | $589.31 | $-5.99 | -1.01% | 3,153,241 | $590.39 | $588.38 $595.18 |
| Aug 28, 2026 | $593.95 | $598.02 | $592.08 | $595.30 | +$3.57 | +0.60% | 1,885,570 | $595.50 | $592.08 $598.02 |
| Aug 27, 2026 | $593.76 | $594.01 | $588.11 | $591.73 | $-6.74 | -1.13% | 3,194,143 | $591.72 | $588.11 $594.01 |
| Aug 26, 2026 | $599.37 | $600.49 | $594.71 | $598.47 | $-0.90 | -0.15% | 3,112,438 | $598.16 | $594.71 $600.49 |
| Aug 25, 2026 | $596.87 | $601.23 | $595.35 | $599.37 | $-0.49 | -0.08% | 3,371,421 | $598.44 | $595.35 $601.23 |