MTCH: Match Group, Inc.

As of Friday, October 17th, 2025

$ 32.43

+0.08 +0.25%

Open: 32.34
High: 32.52
Low: 32.09
Volume: 2,530,184
Previous Close on Thursday, October 16th, 2025

$ 32.35

-0.52 -1.58%

Open: 32.95
High: 33.00
Low: 31.98
Volume: 2,471,092

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-17 32.34 32.52 32.09 32.43 2,530,184 +0.08 +0.25
2025-10-16 32.95 33.00 31.98 32.35 2,471,092 -0.52 -1.58
2025-10-15 32.85 33.09 32.47 32.87 3,056,533 +0.43 +1.33
2025-10-14 31.61 32.51 31.61 32.44 2,673,919 +0.32 +1.00
2025-10-13 31.81 32.16 31.19 32.12 5,402,822 +0.67 +2.13
2025-10-10 32.56 32.66 31.40 31.45 4,763,323 -1.03 -3.17
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
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 33.09
On 2025-10-15		 31.19
On 2025-10-13		 0.98 3.12 33.09
On 2025-10-15		 31.98
On 2025-10-16		 -3.36 32.44
10D 34.58
On 2025-10-06		 31.19
On 2025-10-13		 -1.89 -5.51 34.58
On 2025-10-06		 31.19
On 2025-10-13		 -9.82 32.65
20D 38.66
On 2025-09-22		 31.19
On 2025-10-13		 -6.08 -15.79 38.66
On 2025-09-22		 31.19
On 2025-10-13		 -19.34 34.18
WTD 33.09
On 2025-10-15		 31.19
On 2025-10-13		 0.98 3.12 33.09
On 2025-10-15		 31.98
On 2025-10-16		 -3.36 32.44
MTD 35.58
On 2025-10-01		 31.19
On 2025-10-13		 -2.89 -8.18 35.58
On 2025-10-01		 31.19
On 2025-10-13		 -12.35 33.09
As of Friday, October 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.14 +0.30 +0.10 3,939,266
KO

The Coca-Cola Company

68.44 +0.85 +1.26 15,527,237
PFE

Pfizer Inc.

24.51 +0.28 +1.16 40,005,537
VZ

Verizon Communications Inc.

40.55 +0.19 +0.47 20,503,529
VIX

CBOE Volatility Index

20.78 -4.10 -16.48
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,190.61 +238.37 +0.52 484,930,271
DJTA

Dow Jones Transportation Average

15,676.28 +20.40 +0.13 122,953,662
SPX

S&P 500 Index

6,664.01 +34.94 +0.53
OEX

S&P 100 Index

3,330.63 +19.80 +0.60
NDX

NASDAQ 100 Index

24,817.95 +160.71 +0.65
NYA

NYSE Composite Index

21,411.45 +34.49 +0.16
XAX

NYSE AMEX Composite Index

6,889.91 -77.06 -1.11
RUI

RUSSELL 1000 Index

3,641.07 +17.84 +0.49
RUT

Russell 2000 Index

2,452.17 -14.84 -0.60
RUA

Russell 3000 Index

3,789.45 +16.74 +0.44
VIX

CBOE Volatility Index

20.78 -4.10 -16.48
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.86 -1.10 -4.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.38 -1.59 -6.37
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.09 -2.52 -10.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,539.51 +76.03 +0.66
 
Recent
Ticker Last Chg %Chg Volume
MTCH

Match Group, Inc.

32.43 +0.08 +0.25 2,530,184