MTCH: Match Group, Inc.

As of Friday, May 30th, 2025

$ 30.18

-- 0 0%

Open: 30.18
High: 30.18
Low: 30.18
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 30.18

-0.36 -1.18%

Open: 30.89
High: 30.89
Low: 29.92
Volume: 3,773,442

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 30.89 30.89 29.92 30.18 3,773,442 -0.36 -1.18
2025-05-28 30.35 30.95 30.32 30.54 4,307,388 +0.22 +0.73
2025-05-27 29.61 30.34 29.14 30.32 3,564,561 +1.11 +3.80
2025-05-23 29.08 29.37 28.99 29.21 3,248,511 -0.24 -0.81
2025-05-22 29.42 29.85 29.18 29.45 3,899,231 +0.11 +0.37
2025-05-21 29.32 29.89 29.20 29.34 5,097,527 -0.08 -0.27
2025-05-20 30.03 30.45 29.39 29.42 5,827,199 -0.51 -1.70
2025-05-19 28.80 29.97 28.80 29.93 6,297,151 +0.68 +2.32
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 30.95
On 2025-05-28		 28.99
On 2025-05-23		 0.84 2.86 30.95
On 2025-05-28		 29.92
On 2025-05-29		 -3.33 29.94
10D 30.95
On 2025-05-28		 28.80
On 2025-05-19		 0.77 2.62 30.45
On 2025-05-20		 28.99
On 2025-05-23		 -4.82 29.66
20D 31.08
On 2025-05-05		 26.80
On 2025-05-09		 0.52 1.75 31.08
On 2025-05-05		 26.80
On 2025-05-09		 -13.78 29.48
WTD 30.95
On 2025-05-28		 29.14
On 2025-05-27		 0.97 3.32 30.95
On 2025-05-28		 29.92
On 2025-05-29		 -3.33 30.35
MTD 31.08
On 2025-05-05		 26.80
On 2025-05-09		 0.52 1.75 31.08
On 2025-05-05		 26.80
On 2025-05-09		 -13.78 29.48
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.09 -0.07 -0.03 1,142,984
KO

The Coca-Cola Company

71.90 +0.41 +0.57 3,135,666
PFE

Pfizer Inc.

23.54 +0.09 +0.36 7,922,014
VZ

Verizon Communications Inc.

43.78 +0.45 +1.03 3,053,947
VIX

CBOE Volatility Index

19.17 -0.01 -0.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,226.10 +10.37 +0.02 176,890,235
DJTA

Dow Jones Transportation Average

14,707.74 -37.64 -0.26 40,709,127
SPX

S&P 500 Index

5,903.08 -9.09 -0.15
OEX

S&P 100 Index

2,881.37 -4.23 -0.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,321.30 -42.65 -0.20
NYA

NYSE Composite Index

19,743.09 -0.76 0.00
XAX

NYSE AMEX Composite Index

5,193.54 -18.57 -0.36
RUI

RUSSELL 1000 Index

3,230.46 -5.11 -0.16
RUT

Russell 2000 Index

2,070.21 -4.57 -0.22
RUA

Russell 3000 Index

3,354.95 -5.39 -0.16
VIX

CBOE Volatility Index

19.17 -0.01 -0.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.17 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.87 +0.10 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.64 +0.02 +0.09
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,849.53 -12.52 -0.13
 
Recent
Ticker Last Chg %Chg Volume
MTCH

Match Group, Inc.

30.18 0.00 0.00