MTCH: Match Group, Inc.

As of Friday, November 7th, 2025

$ 32.87

+0.22 +0.67%

Open: 32.55
High: 33.15
Low: 32.45
Volume: 3,872,768
Previous Close on Thursday, November 6th, 2025

$ 32.65

-0.54 -1.63%

Open: 33.03
High: 33.56
Low: 32.34
Volume: 4,229,814

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-07 32.55 33.15 32.45 32.87 3,872,768 +0.22 +0.67
2025-11-06 33.03 33.56 32.34 32.65 4,229,814 -0.54 -1.63
2025-11-05 31.21 33.72 30.88 33.19 7,876,806 +1.64 +5.20
2025-11-04 32.27 32.52 31.29 31.55 8,581,977 -0.95 -2.92
2025-11-03 32.32 32.90 32.10 32.50 6,278,653 +0.16 +0.49
2025-10-31 32.43 32.64 32.25 32.34 4,005,388 +0.04 +0.12
2025-10-30 31.89 32.46 31.70 32.30 2,700,368 +0.27 +0.84
2025-10-29 32.50 32.53 31.68 32.03 2,743,587 -0.65 -1.99
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 33.72
On 2025-11-05		 30.88
On 2025-11-05		 0.53 1.64 32.90
On 2025-11-03		 31.29
On 2025-11-04		 -4.89 32.55
10D 33.72
On 2025-11-05		 30.88
On 2025-11-05		 0.25 0.77 32.93
On 2025-10-27		 31.29
On 2025-11-04		 -4.98 32.49
20D 33.72
On 2025-11-05		 30.88
On 2025-11-05		 1.42 4.52 33.33
On 2025-10-22		 31.29
On 2025-11-04		 -6.12 32.59
WTD 33.72
On 2025-11-05		 30.88
On 2025-11-05		 0.53 1.64 32.90
On 2025-11-03		 31.29
On 2025-11-04		 -4.89 32.55
MTD 33.72
On 2025-11-05		 30.88
On 2025-11-05		 0.53 1.64 32.90
On 2025-11-03		 31.29
On 2025-11-04		 -4.89 32.55
As of Friday, November 7th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

307.27 +2.00 +0.66 4,766,238
KO

The Coca-Cola Company

70.55 +1.49 +2.16 25,092,901
PFE

Pfizer Inc.

24.43 -0.42 -1.69 117,730,326
VZ

Verizon Communications Inc.

40.03 +0.21 +0.53 28,350,938
VIX

CBOE Volatility Index

19.08 -0.52 -2.65
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,987.10 +74.80 +0.16 591,095,079
DJTA

Dow Jones Transportation Average

16,209.22 +252.60 +1.58 147,544,951
SPX

S&P 500 Index

6,728.80 +8.46 +0.13
OEX

S&P 100 Index

3,375.68 -5.33 -0.16
NDX

NASDAQ 100 Index

25,059.81 -70.23 -0.28
NYA

NYSE Composite Index

21,408.56 +120.02 +0.56
XAX

NYSE AMEX Composite Index

7,038.30 +145.16 +2.11
RUI

RUSSELL 1000 Index

3,672.01 +7.67 +0.21
RUT

Russell 2000 Index

2,432.82 +14.00 +0.58
RUA

Russell 3000 Index

3,818.93 +8.58 +0.23
VIX

CBOE Volatility Index

19.08 -0.52 -2.65
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.01 -0.17 -0.70
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.22 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.19 -0.21 -0.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,699.29 -29.10 -0.25
 
Recent
Ticker Last Chg %Chg Volume
DON

WisdomTree US MidCap Dividend ETF

50.88 +0.66 +1.31 112,457
MTCH

Match Group, Inc.

32.87 +0.22 +0.67 3,872,768