Stockscreener 앱 받기
38.17
2.09%
0.78
시간 외 거래:
38.31
0.14
+0.37%
Match Group Inc 주식 (MTCH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $38.18 | $37.40 | $0.785 | 2,510,805.0 | +2.09% |
| 2025-09-04 | $37.78 | $37.13 | $0.645 | 3,109,257.0 | -0.53% |
| 2025-09-03 | $37.64 | $36.74 | $0.9021 | 3,329,107.0 | +1.65% |
| 2025-09-02 | $37.06 | $36.54 | $0.52 | 3,119,688.0 | -0.96% |
| 2025-08-29 | $38.00 | $36.89 | $1.11 | 4,123,761.0 | +0.81% |
| 2025-08-28 | $37.67 | $36.76 | $0.915 | 2,871,670.0 | -1.07% |
| 2025-08-27 | $37.68 | $37.29 | $0.39 | 2,245,916.0 | +0.38% |
| 2025-08-26 | $37.73 | $37.00 | $0.73 | 2,829,664.0 | +0.32% |
| 2025-08-25 | $37.55 | $37.01 | $0.54 | 2,944,609.0 | -0.32% |
| 2025-08-22 | $37.83 | $36.69 | $1.14 | 3,879,168.0 | +1.39% |
| 2025-08-21 | $36.90 | $36.28 | $0.62 | 3,374,807.0 | -0.59% |
| 2025-08-20 | $37.88 | $36.92 | $0.96 | 4,711,725.0 | -2.22% |
| 2025-08-19 | $38.43 | $37.67 | $0.76 | 2,935,812.0 | +0.03% |
| 2025-08-18 | $38.49 | $37.73 | $0.76 | 4,700,277.0 | -1.15% |
| 2025-08-15 | $39.20 | $38.27 | $0.935 | 3,205,582.0 | -0.98% |
| 2025-08-14 | $38.94 | $37.84 | $1.09 | 3,506,941.0 | -0.21% |
| 2025-08-13 | $38.84 | $36.53 | $2.31 | 4,534,781.0 | +6.37% |
| 2025-08-12 | $36.60 | $35.28 | $1.32 | 3,875,025.0 | +2.02% |
| 2025-08-11 | $36.30 | $35.03 | $1.27 | 3,353,165.0 | -1.08% |
| 2025-08-08 | $36.50 | $35.51 | $0.99 | 3,567,941.0 | -0.72% |
Match Group Inc 주식 (MTCH) 연도별 가격 이력
이 심층 분석에서는 Match Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MTCH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Match Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Match Group Inc 주식 (MTCH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $38.18 | $36.54 | $1.64 | 14,579,662.0 | +2.22% |
| 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% |
Match Group Inc 주식 (MTCH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Match Group Inc 주식 (MTCH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
5.01%
0.73%
자본화:
|
볼륨(24시간):