MTCH: Match Group, Inc.

As of Thursday, May 8th, 2025

$ 27.47

-2.91 -9.58%

Open: 30.54
High: 30.76
Low: 27.35
Volume: 13,848,972
Previous Close on Wednesday, May 7th, 2025

$ 30.38

+0.42 +1.40%

Open: 30.13
High: 30.58
Low: 30.00
Volume: 5,285,827

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 30.54 30.76 27.35 27.47 13,847,807 -2.91 -9.58
2025-05-07 30.13 30.58 30.00 30.38 5,285,827 +0.42 +1.40
2025-05-06 30.00 30.25 29.76 29.96 3,458,121 -0.34 -1.12
2025-05-05 30.60 31.08 30.25 30.30 4,292,099 -0.39 -1.27
2025-05-02 30.80 31.03 30.54 30.69 3,805,534 +0.28 +0.92
2025-05-01 30.50 30.96 30.09 30.41 7,333,871 +0.75 +2.53
2025-04-30 29.14 29.73 28.89 29.66 3,305,749 -0.07 -0.24
2025-04-29 29.98 30.19 29.61 29.73 2,798,901 -0.44 -1.46
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 31.08
On 2025-05-05		 27.35
On 2025-05-08		 -2.94 -9.67 31.08
On 2025-05-05		 27.35
On 2025-05-08		 -12.01 29.76
10D 31.08
On 2025-05-05		 27.35
On 2025-05-08		 -2.72 -9.01 31.08
On 2025-05-05		 27.35
On 2025-05-08		 -12.01 29.88
20D 31.08
On 2025-05-05		 27.35
On 2025-04-10		 -1.72 -5.89 31.08
On 2025-05-05		 27.35
On 2025-05-08		 -12.01 29.47
WTD 31.08
On 2025-05-05		 27.35
On 2025-05-08		 -3.22 -10.49 31.08
On 2025-05-05		 27.35
On 2025-05-08		 -12.01 29.53
MTD 31.08
On 2025-05-05		 27.35
On 2025-05-08		 -2.19 -7.38 31.08
On 2025-05-05		 27.35
On 2025-05-08		 -12.01 29.87
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
MTCH

Match Group, Inc.

27.47 -2.91 -9.58 13,848,972