Stockscreener 앱 받기
34.22
0.29%
-0.1038
Match Group Inc 주식 (MTCH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-06 | $34.58 | $34.14 | $0.44 | 1,973,636.0 | -0.28% |
| 2025-10-03 | $34.91 | $34.20 | $0.71 | 4,334,274.0 | -1.27% |
| 2025-10-02 | $35.01 | $34.30 | $0.705 | 4,285,721.0 | +0.38% |
| 2025-10-01 | $35.58 | $34.55 | $1.03 | 3,914,924.0 | -1.95% |
| 2025-09-30 | $36.94 | $35.22 | $1.72 | 10,500,248.0 | -3.23% |
| 2025-09-29 | $36.73 | $36.05 | $0.6733 | 3,434,212.0 | +0.72% |
| 2025-09-26 | $36.27 | $35.75 | $0.52 | 2,510,527.0 | +0.98% |
| 2025-09-25 | $36.11 | $35.65 | $0.465 | 2,946,321.0 | -0.58% |
| 2025-09-24 | $36.99 | $36.07 | $0.92 | 3,760,722.0 | -2.27% |
| 2025-09-23 | $37.55 | $36.36 | $1.19 | 3,796,923.0 | +1.40% |
| 2025-09-22 | $38.66 | $36.39 | $2.27 | 8,538,905.0 | -5.40% |
| 2025-09-19 | $38.82 | $38.09 | $0.73 | 8,493,638.0 | -0.16% |
| 2025-09-18 | $38.60 | $37.47 | $1.13 | 3,851,659.0 | +2.61% |
| 2025-09-17 | $38.36 | $37.34 | $1.02 | 2,671,072.0 | +0.40% |
| 2025-09-16 | $37.67 | $37.06 | $0.6077 | 3,157,265.0 | -0.08% |
| 2025-09-15 | $37.79 | $37.20 | $0.595 | 4,478,626.0 | -0.74% |
| 2025-09-12 | $38.35 | $37.55 | $0.80 | 3,824,446.0 | -0.71% |
| 2025-09-11 | $38.19 | $37.23 | $0.96 | 3,595,919.0 | +0.32% |
| 2025-09-10 | $38.04 | $37.38 | $0.66 | 3,003,234.0 | -0.81% |
| 2025-09-09 | $38.84 | $38.01 | $0.83 | 3,591,710.0 | -1.44% |
| 2025-09-08 | $38.83 | $37.89 | $0.94 | 3,873,627.0 | +1.57% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $35.58 | $34.14 | $1.44 | 14,508,555.0 | -3.10% |
| 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% |
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% |
3.82%
0.33%
자본화:
|
볼륨(24시간):