MTCH: Match Group, Inc.

As of Thursday, October 9th, 2025

$ 32.48

-0.73 -2.20%

Open: 33.26
High: 33.30
Low: 32.45
Volume: 3,480,352
Previous Close on Wednesday, October 8th, 2025

$ 33.21

+0.11 +0.33%

Open: 33.20
High: 33.69
Low: 33.03
Volume: 3,674,330

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 33.26 33.30 32.45 32.48 3,480,352 -0.73 -2.20
2025-10-08 33.20 33.69 33.03 33.21 3,674,330 +0.11 +0.33
2025-10-07 33.95 34.09 33.04 33.10 3,563,137 -0.90 -2.65
2025-10-06 34.50 34.58 33.98 34.00 3,594,530 -0.32 -0.93
2025-10-03 34.59 34.91 34.20 34.32 4,334,562 -0.44 -1.27
2025-10-02 34.63 35.01 34.30 34.76 4,287,597 +0.13 +0.38
2025-10-01 35.12 35.58 34.55 34.63 3,885,996 -0.69 -1.95
2025-09-30 36.66 36.94 35.22 35.32 10,500,392 -1.18 -3.23
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 34.91
On 2025-10-03		 32.45
On 2025-10-09		 -2.28 -6.56 34.91
On 2025-10-03		 32.45
On 2025-10-09		 -7.06 33.42
10D 36.94
On 2025-09-30		 32.45
On 2025-10-09		 -3.41 -9.50 36.94
On 2025-09-30		 32.45
On 2025-10-09		 -12.17 34.46
20D 38.82
On 2025-09-19		 32.45
On 2025-10-09		 -5.54 -14.57 38.82
On 2025-09-19		 32.45
On 2025-10-09		 -16.42 35.86
WTD 34.58
On 2025-10-06		 32.45
On 2025-10-09		 -1.84 -5.36 34.58
On 2025-10-06		 32.45
On 2025-10-09		 -6.17 33.20
MTD 35.58
On 2025-10-01		 32.45
On 2025-10-09		 -2.84 -8.04 35.58
On 2025-10-01		 32.45
On 2025-10-09		 -8.81 33.79
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
KNX

Knight-Swift Transportation Holdings Inc.

44.76 -1.11 -2.42 7,956,682
DKS

DICK'S Sporting Goods Inc.

223.82 -3.32 -1.46 967,832
WY

Weyerhaeuser Co

24.44 -0.26 -1.05 2,630,618
BX

The Blackstone Group L.P.

160.65 -1.81 -1.11 2,857,069
MTCH

Match Group, Inc.

32.48 -0.73 -2.20 3,480,352