MTCH: Match Group, Inc.

As of Tuesday, April 29th, 2025

$ 29.73

-0.44 -1.46%

Open: 29.98
High: 30.19
Low: 29.61
Volume: 2,798,901
Previous Close on Monday, April 28th, 2025

$ 30.17

+0.10 +0.33%

Open: 30.07
High: 30.34
Low: 29.52
Volume: 2,816,709

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 29.98 30.19 29.61 29.73 2,798,901 -0.44 -1.46
2025-04-28 30.07 30.34 29.52 30.17 2,816,709 +0.10 +0.33
2025-04-25 30.33 30.47 29.86 30.07 2,734,712 -0.12 -0.40
2025-04-24 29.80 30.25 29.69 30.19 3,140,996 +0.55 +1.86
2025-04-23 30.18 30.43 29.10 29.64 2,915,462 -0.07 -0.24
2025-04-22 29.44 29.75 29.02 29.71 3,803,652 +0.63 +2.17
2025-04-21 28.86 29.12 28.63 29.08 3,876,640 +0.06 +0.21
2025-04-17 28.70 29.18 28.53 29.02 3,556,378 +0.37 +1.29
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 30.47
On 2025-04-25		 29.10
On 2025-04-23		 0.02 0.07 30.47
On 2025-04-25		 29.52
On 2025-04-28		 -3.12 29.96
10D 30.47
On 2025-04-25		 28.41
On 2025-04-16		 1.08 3.77 30.47
On 2025-04-25		 29.52
On 2025-04-28		 -3.12 29.53
20D 31.73
On 2025-04-02		 26.39
On 2025-04-09		 -1.47 -4.71 31.73
On 2025-04-02		 26.39
On 2025-04-09		 -16.83 29.32
WTD 30.34
On 2025-04-28		 29.52
On 2025-04-28		 -0.34 -1.13 30.34
On 2025-04-28		 29.61
On 2025-04-29		 -2.41 29.95
MTD 31.73
On 2025-04-02		 26.39
On 2025-04-09		 -1.47 -4.71 31.73
On 2025-04-02		 26.39
On 2025-04-09		 -16.83 29.32
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
MTCH

Match Group, Inc.

29.73 -0.44 -1.46 2,798,901