Stockscreener 앱 받기
34.22
0.52%
-0.198
Match Group Inc 주식 (MTCH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-08 | $34.30 | $33.97 | $0.325 | 1,223,133.0 | -0.51% |
| 2026-06-05 | $35.24 | $34.14 | $1.10 | 2,269,291.0 | -0.98% |
| 2026-06-04 | $35.27 | $34.47 | $0.80 | 2,720,521.0 | +1.28% |
| 2026-06-03 | $35.25 | $34.10 | $1.15 | 2,985,656.0 | -2.83% |
| 2026-06-02 | $36.37 | $35.30 | $1.07 | 2,964,507.0 | -3.92% |
| 2026-06-01 | $36.91 | $35.87 | $1.04 | 3,079,262.0 | +1.74% |
| 2026-05-29 | $36.55 | $35.83 | $0.715 | 3,234,104.0 | -0.63% |
| 2026-05-28 | $36.37 | $35.81 | $0.559 | 2,160,159.0 | +0.72% |
| 2026-05-27 | $36.80 | $35.98 | $0.81 | 2,094,188.0 | +0.42% |
| 2026-05-26 | $35.98 | $35.36 | $0.62 | 2,678,343.0 | +0.42% |
| 2026-05-22 | $35.97 | $35.54 | $0.43 | 2,603,332.0 | +0.39% |
| 2026-05-21 | $35.99 | $35.17 | $0.82 | 3,029,993.0 | -0.92% |
| 2026-05-20 | $35.99 | $34.83 | $1.16 | 3,158,670.0 | +1.81% |
| 2026-05-19 | $36.28 | $35.32 | $0.96 | 3,144,645.0 | -1.48% |
| 2026-05-18 | $36.25 | $35.32 | $0.93 | 4,068,599.0 | +1.36% |
| 2026-05-15 | $35.98 | $35.23 | $0.75 | 3,060,117.0 | -0.92% |
| 2026-05-14 | $36.30 | $35.53 | $0.77 | 2,345,937.0 | -0.94% |
| 2026-05-13 | $36.48 | $35.10 | $1.38 | 3,826,568.0 | +2.01% |
| 2026-05-12 | $35.74 | $35.23 | $0.51 | 2,966,585.0 | -1.15% |
| 2026-05-11 | $37.00 | $35.34 | $1.66 | 4,366,326.0 | -3.22% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $36.91 | $33.97 | $2.94 | 15,242,370.0 | -5.22% |
| 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% |
3.12%
1.47%
자본화:
|
볼륨(24시간):