MTCH: Match Group, Inc.

As of Thursday, August 27th, 2026

$ 41.22

-0.85 -2.02%

Open: 41.92
High: 42.20
Low: 41.03
Volume: 3,840,785
Previous Close on Wednesday, August 26th, 2026

$ 42.07

-0.11 -0.26%

Open: 42.21
High: 42.39
Low: 41.73
Volume: 2,843,598

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-27 41.92 42.20 41.03 41.22 3,840,785 -0.85 -2.02
2026-08-26 42.21 42.39 41.73 42.07 2,843,598 -0.11 -0.26
2026-08-25 41.75 42.49 41.69 42.18 3,473,820 +0.45 +1.08
2026-08-24 40.74 41.79 40.59 41.73 2,974,268 +0.86 +2.10
2026-08-21 40.57 40.95 39.75 40.87 2,146,867 +0.52 +1.29
2026-08-20 39.55 40.57 39.34 40.35 2,680,443 +0.65 +1.64
2026-08-19 38.92 40.28 38.81 39.70 4,081,902 +1.01 +2.61
2026-08-18 37.28 39.04 37.26 38.69 3,513,966 +1.47 +3.95
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 42.49
On 2026-08-25		 39.75
On 2026-08-21		 0.87 2.16 42.49
On 2026-08-25		 41.03
On 2026-08-27		 -3.43 41.61
10D 42.49
On 2026-08-25		 37.02
On 2026-08-17		 3.94 10.57 38.49
On 2026-08-14		 37.02
On 2026-08-17		 -3.82 40.20
20D 42.49
On 2026-08-25		 36.20
On 2026-08-06		 1.91 4.86 41.40
On 2026-08-04		 36.20
On 2026-08-06		 -12.56 39.13
WTD 42.49
On 2026-08-25		 40.59
On 2026-08-24		 0.35 0.86 42.49
On 2026-08-25		 41.03
On 2026-08-27		 -3.43 41.80
MTD 42.49
On 2026-08-25		 36.20
On 2026-08-06		 1.81 4.59 41.40
On 2026-08-04		 36.20
On 2026-08-06		 -12.56 39.11
As of Thursday, August 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.73 -11.66 -3.29 5,086,818
KO

The Coca-Cola Company

89.06 -1.02 -1.13 13,431,937
PFE

Pfizer Inc.

28.02 -0.28 -0.99 31,142,381
VZ

Verizon Communications Inc.

49.43 -0.76 -1.51 16,369,839
VIX

CBOE Volatility Index

14.51 -0.71 -4.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,569.44 +105.56 +0.20 653,738,196
DJTA

Dow Jones Transportation Average

21,440.27 -142.79 -0.66 46,263,927
SPX

S&P 500 Index

7,730.99 +55.29 +0.72
OEX

S&P 100 Index

3,811.74 +36.64 +0.97
NDX

NASDAQ 100 Index

29,641.56 +417.04 +1.43
NYA

NYSE Composite Index

24,649.02 -93.05 -0.38
XAX

NYSE AMEX Composite Index

8,943.01 +38.87 +0.44
RUI

RUSSELL 1000 Index

4,214.62 +29.01 +0.69
RUT

Russell 2000 Index

3,014.34 +8.44 +0.28
RUA

Russell 3000 Index

4,399.52 +29.53 +0.68
VIX

CBOE Volatility Index

14.51 -0.71 -4.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.24 -0.19 -0.85
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.36 -0.27 -1.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.56 -0.43 -2.39
 
Recent
Ticker Last Chg %Chg Volume
AZN

AstraZeneca PLC

164.52 -1.75 -1.05 2,495,160
SRPT

Sarepta Therapeutics Inc.

21.59 +2.13 +10.95 7,911,392
MTCH

Match Group, Inc.

41.22 -0.85 -2.02 3,840,785