MTCH: Match Group, Inc.

As of Tuesday, April 22nd, 2025

$ 29.71

+0.63 +2.17%

Open: 29.44
High: 29.75
Low: 29.02
Volume: 3,803,652
Previous Close on Monday, April 21st, 2025

$ 29.08

+0.06 +0.21%

Open: 28.86
High: 29.12
Low: 28.63
Volume: 3,876,640

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-04-16 28.86 29.13 28.41 28.65 3,354,116 -0.43 -1.48
2025-04-15 28.68 29.32 28.66 29.08 3,178,174 +0.43 +1.50
2025-04-14 28.91 29.08 28.20 28.65 2,929,713 +0.17 +0.60
2025-04-11 28.03 28.73 27.85 28.48 3,745,862 +0.40 +1.42
2025-04-10 28.74 29.16 27.35 28.08 4,802,223 -1.11 -3.80
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 29.75
On 2025-04-22		 28.41
On 2025-04-16		 1.06 3.70 29.32
On 2025-04-15		 28.41
On 2025-04-16		 -3.10 29.11
10D 29.75
On 2025-04-22		 26.39
On 2025-04-09		 1.86 6.68 29.44
On 2025-04-09		 27.35
On 2025-04-10		 -7.12 28.70
20D 32.28
On 2025-03-27		 26.39
On 2025-04-09		 -1.95 -6.16 32.28
On 2025-03-27		 26.39
On 2025-04-09		 -18.23 29.67
WTD 29.75
On 2025-04-22		 28.63
On 2025-04-21		 0.69 2.38 29.12
On 2025-04-21		 29.12
On 2025-04-21		 0.00 29.40
MTD 31.73
On 2025-04-02		 26.39
On 2025-04-09		 -1.49 -4.78 31.73
On 2025-04-02		 26.39
On 2025-04-09		 -16.83 29.11
As of Tuesday, April 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

189.18 +10.83 +6.07 13,036,472
KO

The Coca-Cola Company

73.90 +1.13 +1.55 15,610,278
PFE

Pfizer Inc.

22.53 +0.49 +2.22 35,984,356
VZ

Verizon Communications Inc.

43.19 +0.26 +0.61 37,621,508
VIX

CBOE Volatility Index

30.57 -3.25 -9.61
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,186.98 +1,016.57 +2.66 582,331,603
DJTA

Dow Jones Transportation Average

13,367.99 +201.35 +1.53 138,416,395
SPX

S&P 500 Index

5,287.76 +129.56 +2.51
OEX

S&P 100 Index

2,545.83 +62.16 +2.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,276.41 +468.11 +2.63
NYA

NYSE Composite Index

18,455.14 +422.77 +2.34
XAX

NYSE AMEX Composite Index

4,876.67 +159.77 +3.39
RUI

RUSSELL 1000 Index

2,891.18 +71.80 +2.55
RUT

Russell 2000 Index

1,890.28 +49.96 +2.71
RUA

Russell 3000 Index

3,005.20 +74.84 +2.55
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

30.57 -3.25 -9.61
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.40 -1.22 -4.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.93 -2.00 -6.47
VIX3M

CBOE S&P 500 3-Month Volatility Index

29.45 -2.38 -7.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,281.88 +73.78 +0.80
 
Recent
Ticker Last Chg %Chg Volume
MTCH

Match Group, Inc.

29.71 +0.63 +2.17 3,803,652