MTCH: Match Group, Inc.

As of Wednesday, June 18th, 2025

$ 30.30

+0.03 +0.10%

Open: 30.23
High: 30.89
Low: 30.13
Volume: 4,151,934
Previous Close on Tuesday, June 17th, 2025

$ 30.27

-0.52 -1.69%

Open: 30.41
High: 30.66
Low: 29.99
Volume: 4,144,455

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 30.23 30.89 30.13 30.30 4,151,934 +0.03 +0.10
2025-06-17 30.41 30.66 29.99 30.27 4,144,455 -0.52 -1.69
2025-06-16 30.26 30.91 29.82 30.79 3,962,167 +0.59 +1.95
2025-06-13 30.18 30.76 30.07 30.20 3,244,075 -0.46 -1.50
2025-06-12 31.08 31.47 30.54 30.66 3,483,834 -0.88 -2.79
2025-06-11 31.86 32.19 31.35 31.54 3,895,219 -0.16 -0.50
2025-06-10 31.96 32.37 31.57 31.70 4,057,823 -0.23 -0.72
2025-06-09 31.84 32.23 31.78 31.93 4,130,678 +0.09 +0.28
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 31.47
On 2025-06-12		 29.82
On 2025-06-16		 -1.24 -3.93 31.47
On 2025-06-12		 29.82
On 2025-06-16		 -5.26 30.44
10D 32.37
On 2025-06-10		 29.82
On 2025-06-16		 -0.74 -2.38 32.37
On 2025-06-10		 29.82
On 2025-06-16		 -7.88 31.07
20D 32.37
On 2025-06-10		 28.99
On 2025-05-23		 0.88 2.99 32.37
On 2025-06-10		 29.82
On 2025-06-16		 -7.88 30.58
WTD 30.91
On 2025-06-16		 29.82
On 2025-06-16		 0.10 0.33 30.91
On 2025-06-16		 29.99
On 2025-06-17		 -2.98 30.45
MTD 32.37
On 2025-06-10		 29.61
On 2025-06-03		 0.36 1.20 32.37
On 2025-06-10		 29.82
On 2025-06-16		 -7.88 30.96
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
MTCH

Match Group, Inc.

30.30 +0.03 +0.10 4,151,934