Stockscreener 앱 받기
41.80
1.38%
0.58
Match Group Inc 주식 (MTCH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-28 | $42.20 | $41.29 | $0.91 | 919,799.0 | +1.38% |
| 2026-08-27 | $42.20 | $41.03 | $1.17 | 3,840,785.0 | -2.02% |
| 2026-08-26 | $42.38 | $41.73 | $0.66 | 2,844,009.0 | -0.26% |
| 2026-08-25 | $42.49 | $41.69 | $0.80 | 3,503,436.0 | +1.08% |
| 2026-08-24 | $41.78 | $40.59 | $1.19 | 3,211,627.0 | +2.10% |
| 2026-08-21 | $40.95 | $39.75 | $1.20 | 2,176,121.0 | +1.29% |
| 2026-08-20 | $40.57 | $39.34 | $1.23 | 2,790,169.0 | +1.64% |
| 2026-08-19 | $40.28 | $38.81 | $1.47 | 4,085,469.0 | +2.61% |
| 2026-08-18 | $39.04 | $37.26 | $1.78 | 3,518,318.0 | +3.95% |
| 2026-08-17 | $37.81 | $37.02 | $0.79 | 2,087,986.0 | -1.92% |
| 2026-08-14 | $38.49 | $37.34 | $1.15 | 2,762,238.0 | +1.80% |
| 2026-08-13 | $37.30 | $36.43 | $0.875 | 2,578,998.0 | +1.91% |
| 2026-08-12 | $36.80 | $36.20 | $0.599 | 2,710,459.0 | -0.60% |
| 2026-08-11 | $37.30 | $36.45 | $0.85 | 2,987,292.0 | +0.19% |
| 2026-08-10 | $37.32 | $36.59 | $0.73 | 2,726,785.0 | -1.42% |
| 2026-08-07 | $37.49 | $36.52 | $0.97 | 3,252,788.0 | +1.78% |
| 2026-08-06 | $38.06 | $36.20 | $1.86 | 4,152,898.0 | -4.04% |
| 2026-08-05 | $38.63 | $37.09 | $1.54 | 7,526,630.0 | -7.49% |
| 2026-08-04 | $41.40 | $40.04 | $1.36 | 4,988,576.0 | +1.73% |
| 2026-08-03 | $40.99 | $39.54 | $1.45 | 4,456,707.0 | +2.87% |
| 2026-07-31 | $39.51 | $38.81 | $0.70 | 2,271,673.0 | +0.25% |
| 2026-07-30 | $39.41 | $38.31 | $1.09 | 1,703,191.0 | -0.23% |
| 2026-07-29 | $40.27 | $39.26 | $1.01 | 2,785,347.0 | +0.31% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $42.49 | $36.20 | $6.29 | 67,121,090.0 | +6.04% |
| 2026-07 | $41.03 | $36.82 | $4.21 | 58,959,335.0 | +3.57% |
| 2026-06 | $38.85 | $33.79 | $5.06 | 77,577,682.0 | +5.31% |
| 2026-05 | $38.94 | $34.83 | $4.10 | 76,531,505.0 | -3.45% |
| 2026-04 | $37.84 | $30.46 | $7.38 | 65,771,011.0 | +21.85% |
| 2026-03 | $31.93 | $29.70 | $2.23 | 164,524,850.0 | -2.82% |
| 2026-02 | $33.40 | $28.81 | $4.59 | 95,198,485.0 | +1.44% |
| 2026-01 | $33.02 | $30.32 | $2.70 | 72,714,662.0 | -3.53% |
Match Group Inc 주식 (MTCH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $34.75 | $32.07 | $2.68 | 66,767,183.0 | -3.45% |
| 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% |
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% |
1.33%
1.10%
자본화:
|
볼륨(24시간):