MTCH: Match Group, Inc.

As of Thursday, December 8th, 2022

$ 44.03

+0.98 +2.28%

Open: 43.59
High: 45.11
Low: 42.63
Volume: 4,688,373
Previous Close on Wednesday, December 7th, 2022

$ 43.05

-0.28 -0.65%

Open: 43.24
High: 43.60
Low: 42.24
Volume: 3,592,897
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-08 43.59 45.11 42.63 44.03 4,688,373 +0.98 +2.28
2022-12-07 43.24 43.60 42.24 43.05 3,592,897 -0.28 -0.65
2022-12-06 45.73 45.98 41.89 43.33 5,706,825 -2.45 -5.35
2022-12-05 48.35 48.79 45.60 45.78 4,935,615 -2.89 -5.94
2022-12-02 48.38 49.31 47.60 48.67 3,082,817 -1.29 -2.58
2022-12-01 50.79 51.64 49.41 49.96 3,772,644 -0.60 -1.19
2022-11-30 46.86 50.72 46.86 50.56 4,058,211 +3.68 +7.85
2022-11-29 47.27 48.28 46.36 46.88 2,723,009 -0.58 -1.22

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 49.31
On 2022-12-02
41.89
On 2022-12-06
-5.93 -11.87 49.31
On 2022-12-02
41.89
On 2022-12-06
-15.05 44.97
10D 51.64
On 2022-12-01
41.89
On 2022-12-06
-4.24 -8.78 51.64
On 2022-12-01
41.89
On 2022-12-06
-18.88 46.70
20D 52.36
On 2022-11-11
41.89
On 2022-12-06
1.09 2.54 52.36
On 2022-11-11
41.89
On 2022-12-06
-19.99 47.66
WTD 48.79
On 2022-12-05
41.89
On 2022-12-06
-4.64 -9.53 48.79
On 2022-12-05
41.89
On 2022-12-06
-14.13 44.05
MTD 51.64
On 2022-12-01
41.89
On 2022-12-06
-6.53 -12.92 51.64
On 2022-12-01
41.89
On 2022-12-06
-18.88 45.80
As of Thursday, December 8th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

83.63 -1.37 -1.61 6,376,993
KO

The Coca-Cola Company

63.81 +0.27 +0.42 9,927,091
PFE

Pfizer Inc.

51.78 +1.54 +3.07 26,049,637
VZ

Verizon Communications Inc.

37.10 -0.07 -0.19 19,531,804
VIX

CBOE Volatility Index

22.29 -0.39 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,781.48 +183.56 +0.55 271,829,828
DJTA

Dow Jones Transportation Average

13,809.74 +41.85 +0.30 85,016,600
SPX

S&P 500 Index

3,963.51 +29.59 +0.75
OEX