MTCH: Match Group, Inc.

As of Friday, February 6th, 2026

$ 31.63

+0.78 +2.53%

Open: 30.88
High: 31.81
Low: 30.85
Volume: 4,697,467
Previous Close on Thursday, February 5th, 2026

$ 30.85

+0.24 +0.78%

Open: 30.42
High: 30.92
Low: 29.90
Volume: 6,487,377

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-06 30.88 31.81 30.85 31.63 4,697,467 +0.78 +2.53
2026-02-05 30.42 30.92 29.90 30.85 6,487,377 +0.24 +0.78
2026-02-04 33.18 33.40 28.81 30.61 13,859,823 +1.71 +5.92
2026-02-03 31.20 31.39 28.86 28.90 9,855,515 -2.64 -8.37
2026-02-02 30.84 31.94 30.84 31.54 6,486,959 +0.39 +1.25
2026-01-30 30.90 31.21 30.42 31.15 5,393,801 +0.13 +0.42
2026-01-29 31.43 31.56 30.80 31.02 4,982,515 -0.35 -1.10
2026-01-28 31.75 32.01 31.23 31.37 2,951,952 -0.36 -1.12
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 33.40
On 2026-02-04		 28.81
On 2026-02-04		 0.48 1.54 33.40
On 2026-02-04		 29.90
On 2026-02-05		 -10.48 30.71
10D 33.40
On 2026-02-04		 28.81
On 2026-02-04		 0.55 1.77 32.53
On 2026-01-27		 28.86
On 2026-02-03		 -11.27 31.09
20D 33.40
On 2026-02-04		 28.81
On 2026-02-04		 -1.02 -3.12 32.97
On 2026-01-09		 28.86
On 2026-02-03		 -12.45 31.31
WTD 33.40
On 2026-02-04		 28.81
On 2026-02-04		 0.48 1.54 33.40
On 2026-02-04		 29.90
On 2026-02-05		 -10.48 30.71
MTD 33.40
On 2026-02-04		 28.81
On 2026-02-04		 0.48 1.54 33.40
On 2026-02-04		 29.90
On 2026-02-05		 -10.48 30.71
As of Friday, February 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

321.00 +14.63 +4.78 5,720,137
KO

The Coca-Cola Company

79.03 +0.52 +0.66 18,124,783
PFE

Pfizer Inc.

27.22 +0.73 +2.76 50,266,045
VZ

Verizon Communications Inc.

46.31 -0.79 -1.68 35,804,534
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,115.67 +1,206.95 +2.47 772,919,440
DJTA

Dow Jones Transportation Average

19,892.36 +346.62 +1.77 158,744,732
SPX

S&P 500 Index

6,932.30 +133.90 +1.97
OEX

S&P 100 Index

3,417.30 +60.75 +1.81
NDX

NASDAQ 100 Index

25,075.77 +527.08 +2.15
NYA

NYSE Composite Index

23,252.81 +519.50 +2.29
XAX

NYSE AMEX Composite Index

8,287.64 +313.12 +3.93
RUI

RUSSELL 1000 Index

3,783.18 +76.20 +2.06
RUT

Russell 2000 Index

2,670.34 +92.69 +3.60
RUA

Russell 3000 Index

3,945.70 +82.14 +2.13
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.53 -0.85 -3.49
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 -1.43 -6.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.37 -2.08 -9.27
 
Recent
Ticker Last Chg %Chg Volume
MTCH

Match Group, Inc.

31.63 +0.78 +2.53 4,697,467