ストックスクリーナーアプリを入手
31.64
1.80%
0.56
プレマーケット:
31.49
-0.15
-0.47%
Match Group Inc (MTCH) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12-19 | $31.79 | $30.96 | $0.825 | 5,318,754.0 | +1.80% |
| 2024-12-18 | $31.85 | $30.96 | $0.89 | 4,567,430.0 | -1.58% |
| 2024-12-17 | $32.45 | $31.45 | $1.00 | 4,194,529.0 | -2.41% |
| 2024-12-16 | $33.58 | $30.83 | $2.75 | 7,292,475.0 | +2.89% |
| 2024-12-13 | $31.49 | $30.51 | $0.98 | 5,994,115.0 | +2.84% |
| 2024-12-12 | $31.19 | $29.95 | $1.24 | 8,631,626.0 | -2.86% |
| 2024-12-11 | $32.78 | $30.78 | $2.00 | 9,202,477.0 | -4.75% |
| 2024-12-10 | $33.82 | $32.75 | $1.07 | 4,763,618.0 | -1.02% |
| 2024-12-09 | $34.80 | $33.01 | $1.79 | 5,276,711.0 | +1.40% |
| 2024-12-06 | $33.02 | $32.50 | $0.525 | 3,813,334.0 | +1.04% |
| 2024-12-05 | $33.16 | $32.55 | $0.61 | 2,834,741.0 | -0.82% |
| 2024-12-04 | $33.28 | $32.73 | $0.55 | 2,394,213.0 | +0.03% |
| 2024-12-03 | $33.70 | $32.82 | $0.875 | 3,380,935.0 | -1.05% |
| 2024-12-02 | $33.28 | $32.33 | $0.95 | 3,132,364.0 | +1.41% |
| 2024-11-29 | $32.85 | $32.41 | $0.445 | 1,250,950.0 | +0.71% |
| 2024-11-27 | $32.79 | $32.20 | $0.59 | 2,525,828.0 | -0.46% |
| 2024-11-26 | $32.78 | $31.77 | $1.01 | 2,889,288.0 | +0.28% |
| 2024-11-25 | $32.93 | $31.59 | $1.34 | 6,748,191.0 | +3.31% |
| 2024-11-22 | $32.01 | $31.34 | $0.665 | 3,551,243.0 | +0.08% |
| 2024-11-21 | $31.62 | $30.22 | $1.40 | 5,470,070.0 | +3.58% |
| 2024-11-20 | $30.57 | $30.06 | $0.51 | 2,122,862.0 | +0.40% |
Match Group Inc (MTCH) 株の年ごとの株価履歴
この詳細な分析では、Match Group Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はMTCH株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Match Group Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のMatch Group Inc (MTCH) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $34.80 | $29.95 | $4.85 | 76,116,076.0 | -3.36% |
| 2024-11 | $38.04 | $30.06 | $7.98 | 106,688,701.0 | -9.13% |
| 2024-10 | $38.77 | $36.01 | $2.76 | 74,851,023.0 | -4.78% |
| 2024-09 | $38.07 | $34.54 | $3.53 | 78,491,935.0 | +1.69% |
| 2024-08 | $38.52 | $33.36 | $5.16 | 90,203,198.0 | -2.44% |
| 2024-07 | $38.84 | $29.12 | $9.72 | 138,568,084.0 | +25.54% |
| 2024-06 | $32.72 | $29.92 | $2.80 | 87,517,021.0 | -0.82% |
| 2024-05 | $32.47 | $27.66 | $4.81 | 125,930,319.0 | -0.62% |
| 2024-04 | $36.43 | $30.81 | $5.62 | 83,427,918.0 | -15.05% |
| 2024-03 | $36.98 | $32.33 | $4.66 | 139,089,146.0 | +0.67% |
| 2024-02 | $38.86 | $34.64 | $4.22 | 89,080,881.0 | -6.10% |
| 2024-01 | $42.42 | $34.54 | $7.88 | 151,518,728.0 | +5.15% |
2023年のMatch Group Inc (MTCH) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $36.84 | $31.66 | $5.18 | 117,831,086.0 | +12.72% |
| 2023-11 | $33.65 | $27.85 | $5.80 | 159,481,856.0 | -6.42% |
| 2023-10 | $39.13 | $33.25 | $5.88 | 87,634,793.0 | -11.68% |
| 2023-09 | $47.81 | $39.01 | $8.80 | 79,192,428.0 | -16.42% |
| 2023-08 | $49.24 | $42.59 | $6.65 | 107,858,214.0 | +0.77% |
| 2023-07 | $48.93 | $40.18 | $8.75 | 75,242,583.0 | +11.14% |
| 2023-06 | $44.50 | $35.30 | $9.20 | 116,977,799.0 | +21.30% |
| 2023-05 | $37.68 | $30.73 | $6.95 | 130,932,254.0 | -6.50% |
| 2023-04 | $39.18 | $33.05 | $6.12 | 77,711,337.0 | -3.88% |
| 2023-03 | $42.60 | $34.62 | $7.98 | 94,293,316.0 | -7.32% |
| 2023-02 | $53.26 | $41.19 | $12.07 | 91,557,525.0 | -23.47% |
| 2023-01 | $54.60 | $40.40 | $14.20 | 75,611,633.0 | +30.44% |
2022年のMatch Group Inc (MTCH) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $51.64 | $38.64 | $13.00 | 108,216,455.0 | -17.94% |
| 2022-11 | $52.35 | $41.22 | $11.13 | 95,072,533.0 | +17.04% |
| 2022-10 | $52.68 | $40.23 | $12.45 | 81,014,717.0 | -9.53% |
| 2022-09 | $63.47 | $45.99 | $17.48 | 71,451,547.0 | -15.53% |
| 2022-08 | $77.77 | $56.08 | $21.69 | 87,323,663.0 | -22.89% |
| 2022-07 | $76.92 | $63.33 | $13.59 | 45,259,223.0 | +5.19% |
| 2022-06 | $87.46 | $67.25 | $20.21 | 60,357,149.0 | -11.54% |
| 2022-05 | $85.44 | $67.87 | $17.57 | 85,906,824.0 | -0.47% |
| 2022-04 | $114.4 | $76.26 | $38.09 | 62,860,963.0 | -27.21% |
| 2022-03 | $114.0 | $84.20 | $29.80 | 77,957,057.0 | -2.47% |
| 2022-02 | $121.5 | $100.6 | $20.89 | 51,077,935.0 | -1.07% |
| 2022-01 | $137.0 | $105.2 | $31.84 | 49,307,600.0 | -14.78% |
0.71%
0.87%
大文字化:
|
ボリューム (24 時間):