Stockscreener 앱 받기
43.69
3.36%
-1.52
시장 영업 전:
43.43
-0.26
-0.60%
Match Group Inc 주식 (MTCH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-27 | $45.04 | $43.64 | $1.40 | 2,463,193.0 | -3.36% |
| 2026-10-26 | $45.73 | $44.81 | $0.92 | 2,774,379.0 | -1.14% |
| 2026-10-23 | $46.63 | $45.64 | $0.995 | 2,826,861.0 | -0.41% |
| 2026-10-22 | $46.49 | $45.33 | $1.16 | 4,834,453.0 | -0.82% |
| 2026-10-21 | $46.67 | $45.76 | $0.91 | 3,857,775.0 | -0.49% |
| 2026-10-20 | $46.62 | $44.65 | $1.97 | 4,115,328.0 | +4.02% |
| 2026-10-19 | $44.95 | $43.31 | $1.64 | 4,276,640.0 | +4.14% |
| 2026-10-16 | $44.35 | $42.41 | $1.95 | 2,517,767.0 | -2.61% |
| 2026-10-15 | $44.16 | $42.40 | $1.76 | 2,742,251.0 | +4.01% |
| 2026-10-14 | $42.91 | $42.23 | $0.6771 | 2,279,956.0 | +0.09% |
| 2026-10-13 | $42.63 | $41.13 | $1.50 | 4,140,216.0 | +2.02% |
| 2026-10-12 | $42.84 | $41.09 | $1.75 | 3,535,457.0 | +1.05% |
| 2026-10-09 | $41.94 | $41.08 | $0.865 | 2,184,330.0 | -0.99% |
| 2026-10-08 | $41.63 | $40.94 | $0.69 | 3,295,280.0 | +1.57% |
| 2026-10-07 | $41.09 | $40.36 | $0.735 | 2,549,869.0 | +0.59% |
| 2026-10-06 | $40.81 | $40.00 | $0.8133 | 2,964,197.0 | +0.72% |
| 2026-10-05 | $40.93 | $40.06 | $0.87 | 3,590,562.0 | +0.02% |
| 2026-10-02 | $40.88 | $39.91 | $0.97 | 2,575,499.0 | +0.47% |
| 2026-10-01 | $40.78 | $39.78 | $0.9994 | 2,952,037.0 | -0.05% |
| 2026-09-30 | $40.60 | $39.97 | $0.63 | 2,928,502.0 | +0.05% |
| 2026-09-29 | $40.14 | $39.11 | $1.03 | 3,080,490.0 | +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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $46.67 | $39.78 | $6.89 | 60,476,050.0 | +8.82% |
| 2026-09 | $44.94 | $39.11 | $5.83 | 74,087,077.0 | -1.23% |
| 2026-08 | $42.49 | $36.20 | $6.29 | 71,369,587.0 | +3.15% |
| 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% |
4.10%
0.12%
자본화:
|
볼륨(24시간):