MTCH: Match Group, Inc.

As of Friday, August 22nd, 2025

$ 37.30

+0.51 +1.39%

Open: 37.02
High: 37.83
Low: 36.69
Volume: 3,756,574
Previous Close on Thursday, August 21st, 2025

$ 36.79

-0.22 -0.59%

Open: 36.74
High: 36.90
Low: 36.28
Volume: 3,375,189

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 37.02 37.83 36.69 37.30 3,756,574 +0.51 +1.39
2025-08-21 36.74 36.90 36.28 36.79 3,375,189 -0.22 -0.59
2025-08-20 37.84 37.88 36.92 37.01 4,712,373 -0.84 -2.22
2025-08-19 37.84 38.43 37.67 37.85 2,935,912 +0.01 +0.03
2025-08-18 38.27 38.49 37.73 37.84 4,699,144 -0.44 -1.15
2025-08-15 38.96 39.20 38.27 38.28 3,148,564 -0.38 -0.98
2025-08-14 38.25 38.94 37.84 38.66 3,406,217 -0.08 -0.21
2025-08-13 36.60 38.85 36.54 38.74 4,492,715 +2.32 +6.37
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 38.49
On 2025-08-18		 36.28
On 2025-08-21		 -0.98 -2.56 38.49
On 2025-08-18		 36.28
On 2025-08-21		 -5.74 37.36
10D 39.20
On 2025-08-15		 35.03
On 2025-08-11		 1.21 3.35 39.20
On 2025-08-15		 36.28
On 2025-08-21		 -7.45 37.46
20D 39.20
On 2025-08-15		 33.23
On 2025-08-01		 2.74 7.93 38.56
On 2025-08-06		 35.03
On 2025-08-11		 -9.15 36.11
WTD 38.49
On 2025-08-18		 36.28
On 2025-08-21		 -0.98 -2.56 38.49
On 2025-08-18		 36.28
On 2025-08-21		 -5.74 37.36
MTD 39.20
On 2025-08-15		 33.23
On 2025-08-01		 3.03 8.84 38.56
On 2025-08-06		 35.03
On 2025-08-11		 -9.15 36.59
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
GWRE

Guidewire Software Inc.

213.99 +0.88 +0.41 514,979
GM

General Motors

58.37 +1.86 +3.29 6,291,339
NKE

NIKE, Inc.

78.38 +2.20 +2.89 10,940,624
BX

The Blackstone Group L.P.

170.50 +7.06 +4.32 5,176,703
MTCH

Match Group, Inc.

37.30 +0.51 +1.39 3,756,574