Stockscreener 앱 받기
30.51
0.65%
-0.20
시간 외 거래:
30.34
-0.17
-0.56%
Match Group Inc 주식 (MTCH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $30.65 | $30.15 | $0.4999 | 3,446,076.0 | -0.65% |
| 2024-11-15 | $31.43 | $30.66 | $0.765 | 3,676,043.0 | -1.76% |
| 2024-11-14 | $31.52 | $30.62 | $0.895 | 3,560,402.0 | +1.69% |
| 2024-11-13 | $31.05 | $30.36 | $0.695 | 4,712,954.0 | -0.45% |
| 2024-11-12 | $31.75 | $30.33 | $1.42 | 6,006,191.0 | -3.32% |
| 2024-11-11 | $32.23 | $30.56 | $1.67 | 5,752,123.0 | +4.52% |
| 2024-11-08 | $31.64 | $30.09 | $1.55 | 10,136,425.0 | -1.77% |
| 2024-11-07 | $32.76 | $30.61 | $2.15 | 23,718,230.0 | -17.87% |
| 2024-11-06 | $38.04 | $37.15 | $0.89 | 7,005,725.0 | +2.54% |
| 2024-11-05 | $37.16 | $36.04 | $1.12 | 3,332,054.0 | +1.96% |
| 2024-11-04 | $36.54 | $35.71 | $0.83 | 3,410,867.0 | +1.51% |
| 2024-11-01 | $36.35 | $35.58 | $0.7749 | 4,434,450.0 | -0.94% |
| 2024-10-31 | $37.16 | $36.01 | $1.15 | 3,474,829.0 | -2.33% |
| 2024-10-30 | $37.70 | $36.82 | $0.88 | 3,348,033.0 | -0.14% |
| 2024-10-29 | $37.40 | $36.85 | $0.545 | 2,459,277.0 | -0.22% |
| 2024-10-28 | $37.67 | $36.99 | $0.685 | 2,432,854.0 | -0.51% |
| 2024-10-25 | $37.59 | $36.95 | $0.64 | 2,249,324.0 | -0.53% |
| 2024-10-24 | $37.94 | $37.36 | $0.58 | 2,206,125.0 | -0.53% |
| 2024-10-23 | $37.72 | $37.22 | $0.50 | 2,661,378.0 | -0.40% |
| 2024-10-22 | $37.90 | $37.49 | $0.41 | 2,117,377.0 | -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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $38.04 | $30.09 | $7.95 | 82,637,616.0 | -15.32% |
| 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% |
Match Group Inc 주식 (MTCH) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $51.64 | $38.64 | $13.00 | 108,216,455.0 | -17.94% |
| 2022-11 | $52.35 | $41.22 | $11.13 | 95,072,533.0 | +17.04% |
| 2022-10 | $52.68 | $40.23 | $12.45 | 81,014,717.0 | -9.53% |
| 2022-09 | $63.47 | $45.99 | $17.48 | 71,451,547.0 | -15.53% |
| 2022-08 | $77.77 | $56.08 | $21.69 | 87,323,663.0 | -22.89% |
| 2022-07 | $76.92 | $63.33 | $13.59 | 45,259,223.0 | +5.19% |
| 2022-06 | $87.46 | $67.25 | $20.21 | 60,357,149.0 | -11.54% |
| 2022-05 | $85.44 | $67.87 | $17.57 | 85,906,824.0 | -0.47% |
| 2022-04 | $114.4 | $76.26 | $38.09 | 62,860,963.0 | -27.21% |
| 2022-03 | $114.0 | $84.20 | $29.80 | 77,957,057.0 | -2.47% |
| 2022-02 | $121.5 | $100.6 | $20.89 | 51,077,935.0 | -1.07% |
| 2022-01 | $137.0 | $105.2 | $31.84 | 49,307,600.0 | -14.78% |
0.47%
3.79%
자본화:
|
볼륨(24시간):