MTCH: Match Group, Inc.

As of Friday, December 5th, 2025

$ 34.52

+0.64 +1.89%

Open: 33.88
High: 34.66
Low: 33.88
Volume: 2,512,550
Previous Close on Thursday, December 4th, 2025

$ 33.88

+0.25 +0.74%

Open: 33.71
High: 33.98
Low: 33.35
Volume: 2,356,111

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-12-02 33.88 33.98 33.26 33.70 3,524,103 -0.05 -0.15
2025-12-01 32.88 33.82 32.83 33.75 3,320,641 +0.44 +1.32
2025-11-28 33.22 33.61 33.18 33.31 1,437,147 +0.09 +0.27
2025-11-26 33.38 33.53 33.02 33.22 2,994,866 -0.17 -0.51
2025-11-25 33.00 33.50 32.79 33.39 4,407,121 +0.84 +2.58
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 34.66
On 2025-12-05		 32.83
On 2025-12-01		 1.21 3.63 34.23
On 2025-12-03		 33.35
On 2025-12-04		 -2.57 33.90
10D 34.66
On 2025-12-05		 31.40
On 2025-11-21		 3.27 10.46 34.23
On 2025-12-03		 33.35
On 2025-12-04		 -2.57 33.42
20D 34.66
On 2025-12-05		 31.20
On 2025-11-20		 1.87 5.73 33.42
On 2025-11-11		 31.20
On 2025-11-20		 -6.64 32.85
WTD 34.66
On 2025-12-05		 32.83
On 2025-12-01		 1.21 3.63 34.23
On 2025-12-03		 33.35
On 2025-12-04		 -2.57 33.90
MTD 34.66
On 2025-12-05		 32.83
On 2025-12-01		 1.21 3.63 34.23
On 2025-12-03		 33.35
On 2025-12-04		 -2.57 33.90
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
IDA

IDACORP Inc.

126.81 +0.34 +0.27 445,418
MTCH

Match Group, Inc.

34.52 +0.64 +1.89 2,512,550