Stockscreener 앱 받기
31.46
1.98%
0.61
Match Group Inc 주식 (MTCH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-06 | $31.51 | $30.85 | $0.66 | 1,354,995.0 | +2.04% |
| 2026-02-05 | $30.91 | $29.90 | $1.02 | 6,485,992.0 | +0.78% |
| 2026-02-04 | $33.40 | $28.81 | $4.59 | 13,867,153.0 | +5.92% |
| 2026-02-03 | $31.39 | $28.86 | $2.53 | 9,947,027.0 | -8.37% |
| 2026-02-02 | $31.94 | $30.84 | $1.10 | 6,486,655.0 | +1.25% |
| 2026-01-30 | $31.20 | $30.41 | $0.79 | 5,393,301.0 | +0.42% |
| 2026-01-29 | $31.55 | $30.80 | $0.755 | 4,981,220.0 | -1.10% |
| 2026-01-28 | $32.01 | $31.23 | $0.78 | 2,951,952.0 | -1.12% |
| 2026-01-27 | $32.52 | $31.55 | $0.98 | 3,863,907.0 | -1.12% |
| 2026-01-26 | $32.12 | $31.19 | $0.93 | 3,536,935.0 | +3.22% |
| 2026-01-23 | $31.77 | $31.03 | $0.74 | 2,410,900.0 | -1.40% |
| 2026-01-22 | $31.73 | $31.22 | $0.51 | 2,940,922.0 | +1.63% |
| 2026-01-21 | $31.05 | $30.48 | $0.565 | 3,500,482.0 | +0.53% |
| 2026-01-20 | $31.10 | $30.32 | $0.775 | 5,680,947.0 | -1.55% |
| 2026-01-16 | $31.73 | $31.19 | $0.54 | 3,545,894.0 | -0.84% |
| 2026-01-15 | $32.15 | $31.54 | $0.61 | 3,399,009.0 | -1.22% |
| 2026-01-14 | $32.06 | $31.34 | $0.715 | 4,051,156.0 | +0.98% |
| 2026-01-13 | $32.20 | $31.58 | $0.62 | 3,083,211.0 | -1.22% |
| 2026-01-12 | $32.24 | $31.66 | $0.585 | 2,872,100.0 | -0.47% |
| 2026-01-09 | $32.97 | $32.05 | $0.91 | 2,689,570.0 | -1.32% |
| 2026-01-08 | $33.02 | $32.19 | $0.835 | 4,112,203.0 | +0.18% |
| 2026-01-07 | $32.97 | $32.27 | $0.6999 | 2,947,113.0 | -0.43% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $33.40 | $28.81 | $4.59 | 38,141,822.0 | +1.06% |
| 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% |
1.47%
1.44%
자본화:
|
볼륨(24시간):