Stockscreener 앱 받기
29.45
0.37%
0.11
시간 외 거래:
29.54
0.09
+0.31%
Match Group Inc 주식 (MTCH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-22 | $29.85 | $29.18 | $0.67 | 3,899,100.0 | +0.37% |
| 2025-05-21 | $29.89 | $29.20 | $0.685 | 5,097,501.0 | -0.27% |
| 2025-05-20 | $30.45 | $29.39 | $1.06 | 5,827,636.0 | -1.70% |
| 2025-05-19 | $29.97 | $28.80 | $1.17 | 6,296,552.0 | +2.32% |
| 2025-05-16 | $29.35 | $28.90 | $0.45 | 3,871,829.0 | +0.95% |
| 2025-05-15 | $29.68 | $28.86 | $0.815 | 4,266,866.0 | -1.48% |
| 2025-05-14 | $29.50 | $28.72 | $0.78 | 6,521,589.0 | +2.12% |
| 2025-05-13 | $28.88 | $28.08 | $0.795 | 7,371,820.0 | +1.41% |
| 2025-05-12 | $28.50 | $27.68 | $0.82 | 7,380,203.0 | +4.49% |
| 2025-05-09 | $28.76 | $26.80 | $1.96 | 9,455,197.0 | -1.06% |
| 2025-05-08 | $30.76 | $27.35 | $3.41 | 13,925,840.0 | -9.58% |
| 2025-05-07 | $30.57 | $30.00 | $0.575 | 5,391,519.0 | +1.40% |
| 2025-05-06 | $30.25 | $29.76 | $0.485 | 3,436,196.0 | -1.12% |
| 2025-05-05 | $31.08 | $30.25 | $0.8373 | 4,291,998.0 | -1.27% |
| 2025-05-02 | $31.03 | $30.54 | $0.49 | 3,805,505.0 | +0.92% |
| 2025-05-01 | $30.96 | $30.09 | $0.87 | 7,662,205.0 | +2.53% |
| 2025-04-30 | $29.73 | $28.89 | $0.84 | 3,305,151.0 | -0.24% |
| 2025-04-29 | $30.19 | $29.61 | $0.58 | 2,798,014.0 | -1.46% |
| 2025-04-28 | $30.34 | $29.52 | $0.82 | 2,954,698.0 | +0.33% |
| 2025-04-25 | $30.47 | $29.86 | $0.61 | 2,770,605.0 | -0.40% |
| 2025-04-24 | $30.25 | $29.69 | $0.555 | 3,150,542.0 | +1.86% |
| 2025-04-23 | $30.43 | $29.10 | $1.33 | 2,950,461.0 | -0.24% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $31.08 | $26.80 | $4.28 | 102,400,656.0 | -0.71% |
| 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% |
3.63%
1.39%
자본화:
|
볼륨(24시간):