Stockscreener 앱 받기
31.21
0.48%
-0.15
Match Group Inc. 주식 (MTCH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $31.54 | $31.16 | $0.38 | 2,821,671.0 | -0.48% |
| 2024-05-16 | $31.49 | $30.97 | $0.52 | 3,775,419.0 | +0.00% |
| 2024-05-15 | $32.14 | $31.24 | $0.90 | 4,149,659.0 | -1.82% |
| 2024-05-14 | $31.96 | $31.11 | $0.85 | 8,993,686.0 | +3.17% |
| 2024-05-13 | $31.57 | $30.51 | $1.06 | 6,686,104.0 | +0.88% |
| 2024-05-10 | $30.77 | $29.90 | $0.8685 | 4,674,657.0 | +0.36% |
| 2024-05-09 | $30.64 | $29.82 | $0.82 | 6,999,434.0 | +2.55% |
| 2024-05-08 | $30.20 | $27.66 | $2.54 | 20,553,658.0 | -5.36% |
| 2024-05-07 | $32.44 | $31.45 | $0.985 | 8,981,610.0 | -2.26% |
| 2024-05-06 | $32.47 | $31.88 | $0.59 | 5,900,373.0 | +0.97% |
| 2024-05-03 | $32.29 | $31.57 | $0.72 | 5,785,073.0 | +2.05% |
| 2024-05-02 | $31.66 | $30.72 | $0.94 | 3,413,200.0 | +0.35% |
| 2024-05-01 | $31.95 | $30.92 | $1.03 | 3,632,698.0 | +1.17% |
| 2024-04-30 | $31.90 | $30.81 | $1.09 | 4,366,983.0 | -2.25% |
| 2024-04-29 | $32.22 | $31.35 | $0.87 | 2,653,704.0 | -1.13% |
| 2024-04-26 | $32.30 | $31.73 | $0.57 | 2,277,088.0 | +0.63% |
| 2024-04-25 | $31.73 | $31.07 | $0.655 | 3,759,158.0 | -0.78% |
| 2024-04-24 | $32.02 | $31.41 | $0.6066 | 2,566,964.0 | +0.79% |
| 2024-04-23 | $32.32 | $31.63 | $0.69 | 3,332,468.0 | -0.84% |
| 2024-04-22 | $32.65 | $31.89 | $0.765 | 3,573,233.0 | -0.68% |
| 2024-04-19 | $32.48 | $31.98 | $0.50 | 3,873,788.0 | -0.12% |
| 2024-04-18 | $32.87 | $31.41 | $1.46 | 3,645,483.0 | -0.19% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $32.47 | $27.66 | $4.81 | 89,188,913.0 | +1.27% |
| 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% |
Match Group Inc. 주식 (MTCH) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.88%
0.45%
자본화:
|
볼륨(24시간):