ストックスクリーナーアプリを入手
34.52
2.05%
0.695
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 |
|---|---|---|---|---|---|
| 2025-12-05 | $34.66 | $33.88 | $0.78 | 2,512,667.0 | +2.05% |
| 2025-12-04 | $33.98 | $33.35 | $0.63 | 1,994,112.0 | +0.58% |
| 2025-12-03 | $34.23 | $33.59 | $0.64 | 2,803,093.0 | -0.21% |
| 2025-12-02 | $33.98 | $33.26 | $0.72 | 3,518,143.0 | -0.15% |
| 2025-12-01 | $33.82 | $32.83 | $0.99 | 3,321,184.0 | +1.32% |
| 2025-11-28 | $33.60 | $33.18 | $0.425 | 1,438,685.0 | +0.27% |
| 2025-11-26 | $33.53 | $33.02 | $0.51 | 2,999,160.0 | -0.51% |
| 2025-11-25 | $33.49 | $32.79 | $0.705 | 4,404,171.0 | +2.58% |
| 2025-11-24 | $32.98 | $32.29 | $0.69 | 4,464,743.0 | +0.87% |
| 2025-11-21 | $32.43 | $31.40 | $1.03 | 3,786,135.0 | +3.26% |
| 2025-11-20 | $32.00 | $31.20 | $0.80 | 3,446,170.0 | -0.83% |
| 2025-11-19 | $31.71 | $31.36 | $0.35 | 2,613,320.0 | +0.06% |
| 2025-11-18 | $31.78 | $31.34 | $0.44 | 3,504,191.0 | -0.28% |
| 2025-11-17 | $32.22 | $31.41 | $0.8157 | 3,163,252.0 | -2.17% |
| 2025-11-14 | $32.62 | $32.17 | $0.45 | 2,411,754.0 | -0.80% |
| 2025-11-13 | $33.05 | $32.52 | $0.535 | 3,021,484.0 | -1.36% |
| 2025-11-12 | $33.30 | $32.79 | $0.505 | 2,898,899.0 | +0.15% |
| 2025-11-11 | $33.42 | $32.88 | $0.54 | 2,757,866.0 | -1.11% |
| 2025-11-10 | $33.41 | $32.57 | $0.835 | 3,450,924.0 | +1.34% |
| 2025-11-07 | $33.15 | $32.45 | $0.697 | 3,868,891.0 | +0.67% |
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。
2025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 |
|---|---|---|---|---|---|
| 2025-12 | $34.66 | $32.83 | $1.83 | 16,661,866.0 | +3.63% |
| 2025-11 | $33.72 | $30.88 | $2.84 | 76,389,530.0 | +3.00% |
| 2025-10 | $35.58 | $31.18 | $4.39 | 78,667,664.0 | -8.44% |
| 2025-09 | $38.84 | $35.22 | $3.62 | 88,097,911.0 | -5.41% |
| 2025-08 | $39.20 | $33.23 | $5.97 | 101,017,747.0 | +8.96% |
| 2025-07 | $34.78 | $30.84 | $3.94 | 81,139,593.0 | +10.94% |
| 2025-06 | $32.37 | $29.61 | $2.76 | 82,234,766.0 | +3.17% |
| 2025-05 | $31.08 | $26.80 | $4.28 | 116,626,574.0 | +0.94% |
| 2025-04 | $31.73 | $26.39 | $5.34 | 92,907,589.0 | -4.94% |
| 2025-03 | $33.48 | $30.05 | $3.44 | 101,882,717.0 | -1.61% |
| 2025-02 | $36.52 | $31.14 | $5.38 | 113,987,299.0 | -11.18% |
| 2025-01 | $36.08 | $30.68 | $5.39 | 66,789,814.0 | +9.14% |
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 | 91,765,372.0 | +0.18% |
| 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% |
1.83%
5.88%
大文字化:
|
ボリューム (24 時間):