$509.41
−1.94−0.38%
Daily close · market data delayed
Atoic Pulse
Our AI's live read on MA
Mastercard Incorporated is down 0.38% to $509.41 on light volume — just 0.44× the 20-day average.
- Just 6.0% off the 52-week low of $480.50
- Volume is only 0.44× the 20-day average — quieter tape than recent sessions
Range: $508.32 – 524.83Change: −2.09%
| Time | Price | Volume |
|---|---|---|
| Apr 21, 1:35 PM | $520.28 | 24.8K |
| Apr 21, 1:40 PM | $522.09 | 66.5K |
| Apr 21, 1:45 PM | $523.04 | 66.2K |
| Apr 21, 1:50 PM | $523.64 | 38.0K |
| Apr 21, 1:55 PM | $521.71 | 60.3K |
| Apr 21, 2:00 PM | $523.36 | 34.1K |
| Apr 21, 2:05 PM | $523.09 | 39.8K |
| Apr 21, 2:10 PM | $524.03 | 47.3K |
| Apr 21, 2:15 PM | $524.83 | 51.5K |
| Apr 21, 2:20 PM | $524.79 | 41.3K |
| Apr 21, 2:25 PM | $523.39 | 30.0K |
| Apr 21, 2:30 PM | $522.00 | 46.5K |
| Apr 21, 2:35 PM | $522.54 | 37.4K |
| Apr 21, 2:40 PM | $522.20 | 25.9K |
| Apr 21, 2:45 PM | $521.48 | 63.9K |
| Apr 21, 2:50 PM | $522.07 | 40.3K |
| Apr 21, 2:55 PM | $523.45 | 62.3K |
| Apr 21, 3:00 PM | $523.66 | 64.0K |
| Apr 21, 3:05 PM | $522.41 | 57.2K |
| Apr 21, 3:10 PM | $522.51 | 42.0K |
| Apr 21, 3:15 PM | $521.42 | 57.1K |
| Apr 21, 3:20 PM | $521.34 | 27.2K |
| Apr 21, 3:25 PM | $520.30 | 31.0K |
| Apr 21, 3:30 PM | $519.36 | 29.8K |
| Apr 21, 3:35 PM | $520.99 | 41.2K |
| Apr 21, 3:40 PM | $520.49 | 51.3K |
| Apr 21, 3:45 PM | $519.13 | 58.5K |
| Apr 21, 3:50 PM | $519.74 | 39.8K |
| Apr 21, 3:55 PM | $518.95 | 29.6K |
| Apr 21, 4:00 PM | $516.96 | 53.6K |
| Apr 21, 4:05 PM | $518.34 | 28.4K |
| Apr 21, 4:10 PM | $518.93 | 63.3K |
| Apr 21, 4:15 PM | $519.37 | 36.3K |
| Apr 21, 4:20 PM | $519.23 | 41.5K |
| Apr 21, 4:25 PM | $521.07 | 46.1K |
| Apr 21, 4:30 PM | $520.12 | 48.7K |
| Apr 21, 4:35 PM | $521.71 | 60.2K |
| Apr 21, 4:40 PM | $519.69 | 34.5K |
| Apr 21, 4:45 PM | $519.12 | 32.0K |
| Apr 21, 4:50 PM | $520.31 | 29.3K |
| Apr 21, 4:55 PM | $520.66 | 50.6K |
| Apr 21, 5:00 PM | $519.80 | 41.6K |
| Apr 21, 5:05 PM | $518.67 | 30.8K |
| Apr 21, 5:10 PM | $516.62 | 29.8K |
| Apr 21, 5:15 PM | $516.55 | 49.5K |
| Apr 21, 5:20 PM | $515.64 | 59.3K |
| Apr 21, 5:25 PM | $514.48 | 27.1K |
| Apr 21, 5:30 PM | $513.80 | 39.7K |
| Apr 21, 5:35 PM | $513.12 | 40.1K |
| Apr 21, 5:40 PM | $514.82 | 62.6K |
| Apr 21, 5:45 PM | $513.75 | 54.2K |
| Apr 21, 5:50 PM | $513.93 | 41.9K |
| Apr 21, 5:55 PM | $515.45 | 37.4K |
| Apr 21, 6:00 PM | $515.51 | 51.4K |
| Apr 21, 6:05 PM | $513.49 | 46.9K |
| Apr 21, 6:10 PM | $513.26 | 33.9K |
| Apr 21, 6:15 PM | $515.16 | 45.7K |
| Apr 21, 6:20 PM | $514.20 | 45.8K |
| Apr 21, 6:25 PM | $516.02 | 65.1K |
| Apr 21, 6:30 PM | $514.92 | 28.4K |
| Apr 21, 6:35 PM | $513.32 | 46.6K |
| Apr 21, 6:40 PM | $513.21 | 29.9K |
| Apr 21, 6:45 PM | $513.18 | 40.9K |
| Apr 21, 6:50 PM | $511.78 | 65.1K |
| Apr 21, 6:55 PM | $510.27 | 26.2K |
| Apr 21, 7:00 PM | $509.08 | 50.3K |
| Apr 21, 7:05 PM | $510.05 | 28.7K |
| Apr 21, 7:10 PM | $511.21 | 31.6K |
| Apr 21, 7:15 PM | $509.60 | 40.8K |
| Apr 21, 7:20 PM | $510.67 | 29.5K |
| Apr 21, 7:25 PM | $511.32 | 54.9K |
| Apr 21, 7:30 PM | $512.67 | 63.2K |
| Apr 21, 7:35 PM | $511.01 | 47.7K |
| Apr 21, 7:40 PM | $509.36 | 53.2K |
| Apr 21, 7:45 PM | $508.32 | 41.1K |
| Apr 21, 7:50 PM | $509.56 | 28.4K |
| Apr 21, 7:55 PM | $508.51 | 42.7K |
| Apr 21, 8:00 PM | $509.41 | 45.6K |
Hover or touch to inspect price and volume. Daily bars for >1M windows; intraday for shorter ones.
Key stats
- Previous Close
- $511.35
- Open
- $512.07
- Day's Range
- $505.72 – 513.79
- 52-Week Range
- $480.50 – 601.77
- Volume
- 1.5M
- Avg Volume (20d)
- 3.3M
- Market Cap
- $500.00B
- Exchange
- NYSE
Signals firing on MA
Live conditions Atoic's detectors match against the tape right now.
Light Volume0.44× avg · 1.5M shares
Volume unusually quiet versus 20-day average.
Atoic coverage
No articles yet mentioning MA. We publish when a signal fires — check back.