MTCH: Match Group, Inc.

As of Friday, April 19th, 2024

$ 32.18

-0.04 -0.12%

Open: 32.32
High: 32.48
Low: 31.98
Volume: 4,031,728
Previous Close on Thursday, April 18th, 2024

$ 32.22

-0.06 -0.19%

Open: 31.50
High: 32.87
Low: 31.41
Volume: 3,830,434

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-19 32.32 32.48 31.98 32.18 4,031,728 -0.04 -0.12
2024-04-18 31.50 32.87 31.41 32.22 3,830,434 -0.06 -0.19
2024-04-17 31.98 32.49 31.69 32.28 3,606,690 +0.55 +1.73
2024-04-16 31.89 32.35 31.64 31.73 3,806,033 -0.23 -0.72
2024-04-15 32.74 33.04 31.89 31.96 5,177,581 -0.72 -2.20
2024-04-12 33.48 33.61 32.57 32.68 5,351,442 -1.13 -3.34
2024-04-11 33.72 34.00 33.18 33.81 3,347,220 +0.34 +1.02
2024-04-10 34.50 34.60 33.29 33.47 6,143,051 -1.64 -4.67
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 33.04
On 2024-04-15		 31.41
On 2024-04-18		 -0.50 -1.53 33.04
On 2024-04-15		 31.41
On 2024-04-18		 -4.93 32.07
10D 35.76
On 2024-04-09		 31.41
On 2024-04-18		 -1.53 -4.54 35.76
On 2024-04-09		 31.41
On 2024-04-18		 -12.15 32.95
20D 36.99
On 2024-03-28		 31.41
On 2024-04-18		 -3.51 -9.83 36.99
On 2024-03-28		 31.41
On 2024-04-18		 -15.07 34.14
WTD 33.04
On 2024-04-15		 31.41
On 2024-04-18		 -0.50 -1.53 33.04
On 2024-04-15		 31.41
On 2024-04-18		 -4.93 32.07
MTD 36.43
On 2024-04-01		 31.41
On 2024-04-18		 -4.10 -11.30 36.43
On 2024-04-01		 31.41
On 2024-04-18		 -13.78 33.59
As of Friday, April 19th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

148.06 -4.88 -3.19 9,480,858
KO

The Coca-Cola Company

60.17 +1.26 +2.14 21,195,288
PFE

Pfizer Inc.

26.00 +0.61 +2.40 37,922,689
VZ

Verizon Communications Inc.

40.49 +0.36 +0.90 23,409,280
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,986.40 +211.02 +0.56 420,487,224
DJTA

Dow Jones Transportation Average

15,083.72 +136.79 +0.92 119,304,011
SPX

S&P 500 Index

4,967.23 -43.89 -0.88
OEX

S&P 100 Index

2,348.68 -29.96 -1.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,037.65 -356.67 -2.05
NYA

NYSE Composite Index

17,458.77 +70.68 +0.41
XAX

NYSE AMEX Composite Index

4,834.86 +56.67 +1.19
RUI

RUSSELL 1000 Index

2,721.15 -21.98 -0.80
RUT

Russell 2000 Index

1,947.66 +4.70 +0.24
RUA

Russell 3000 Index

2,840.52 -21.44 -0.75
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.59 +0.18 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 +0.40 +2.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.59 +3.16
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,418.66 -166.54 -1.94
 
Recent
Ticker Last Chg %Chg Volume
MTCH

Match Group, Inc.

32.18 -0.04 -0.12 4,031,728