MTCH: Match Group, Inc.

As of Friday, May 15th, 2026

$ 35.40

-0.33 -0.92%

Open: 35.74
High: 35.98
Low: 35.23
Volume: 3,057,200
Previous Close on Thursday, May 14th, 2026

$ 35.73

-0.34 -0.94%

Open: 36.10
High: 36.30
Low: 35.53
Volume: 2,342,792

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 35.74 35.98 35.23 35.40 3,057,200 -0.33 -0.92
2026-05-14 36.10 36.30 35.53 35.73 2,342,792 -0.34 -0.94
2026-05-13 35.23 36.49 35.10 36.07 3,629,727 +0.71 +2.01
2026-05-12 35.67 35.74 35.23 35.36 2,966,585 -0.41 -1.15
2026-05-11 36.88 37.00 35.34 35.77 4,326,016 -1.19 -3.22
2026-05-08 35.74 37.04 35.72 36.96 3,959,585 +1.13 +3.15
2026-05-07 38.49 38.56 35.71 35.83 6,939,809 -2.17 -5.71
2026-05-06 36.29 38.81 36.19 38.00 8,118,128 +0.35 +0.93
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 37.00
On 2026-05-11		 35.10
On 2026-05-13		 -1.56 -4.22 37.00
On 2026-05-11		 35.10
On 2026-05-13		 -5.14 35.67
10D 38.81
On 2026-05-06		 35.10
On 2026-05-13		 -3.27 -8.46 38.81
On 2026-05-06		 35.10
On 2026-05-13		 -9.56 36.49
20D 38.94
On 2026-05-01		 35.02
On 2026-04-24		 -0.11 -0.31 38.94
On 2026-05-01		 35.10
On 2026-05-13		 -9.85 36.65
WTD 37.00
On 2026-05-11		 35.10
On 2026-05-13		 -1.56 -4.22 37.00
On 2026-05-11		 35.10
On 2026-05-13		 -5.14 35.67
MTD 38.94
On 2026-05-01		 35.10
On 2026-05-13		 -2.02 -5.40 38.94
On 2026-05-01		 35.10
On 2026-05-13		 -9.85 36.69
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,755
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,662
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,860,496
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,644
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,394,766
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,891,762
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.08 +0.13 +0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.30 +0.31 +1.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.43 +0.57 +2.73
 
Recent
Ticker Last Chg %Chg Volume
MTCH

Match Group, Inc.

35.40 -0.33 -0.92 3,057,200