MTCH: Match Group, Inc.

As of Friday, December 12th, 2025

$ 33.19

+0.01 +0.03%

Open: 33.37
High: 33.51
Low: 33.01
Volume: 2,324,984
Previous Close on Thursday, December 11th, 2025

$ 33.18

-0.63 -1.86%

Open: 33.83
High: 34.35
Low: 33.09
Volume: 3,396,582

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 33.37 33.51 33.01 33.19 2,324,984 +0.01 +0.03
2025-12-11 33.83 34.35 33.09 33.18 3,396,582 -0.63 -1.86
2025-12-10 33.97 34.18 33.49 33.81 3,218,287 -0.21 -0.62
2025-12-09 34.07 34.26 33.49 34.02 2,713,015 -0.11 -0.32
2025-12-08 34.66 34.75 33.80 34.13 2,956,933 -0.39 -1.13
2025-12-05 33.88 34.66 33.88 34.52 2,512,550 +0.64 +1.89
2025-12-04 33.71 33.98 33.35 33.88 2,356,111 +0.25 +0.74
2025-12-03 33.71 34.23 33.59 33.63 2,796,967 -0.07 -0.21
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 34.75
On 2025-12-08		 33.01
On 2025-12-12		 -1.33 -3.85 34.75
On 2025-12-08		 33.01
On 2025-12-12		 -5.01 33.67
10D 34.75
On 2025-12-08		 32.83
On 2025-12-01		 -0.12 -0.36 34.75
On 2025-12-08		 33.01
On 2025-12-12		 -5.01 33.78
20D 34.75
On 2025-12-08		 31.20
On 2025-11-20		 0.65 2.00 34.75
On 2025-12-08		 33.01
On 2025-12-12		 -5.01 33.03
WTD 34.75
On 2025-12-08		 33.01
On 2025-12-12		 -1.33 -3.85 34.75
On 2025-12-08		 33.01
On 2025-12-12		 -5.01 33.67
MTD 34.75
On 2025-12-08		 32.83
On 2025-12-01		 -0.12 -0.36 34.75
On 2025-12-08		 33.01
On 2025-12-12		 -5.01 33.78
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
MTCH

Match Group, Inc.

33.19 +0.01 +0.03 2,324,984