기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Match Group Inc | MTCH | 나스닥 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
31.19 | 31.125 | 31.95 | 31.18 | 30.82 |
MTCH Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 31.56 | 32.30 | 30.81 | 31.50 | 3,322,497 | -0.26 | -0.82% |
1개월 | 35.14 | 35.90 | 30.81 | 32.72 | 3,934,326 | -3.84 | -10.93% |
3개월 | 36.12 | 37.755 | 30.81 | 34.51 | 5,045,548 | -4.82 | -13.34% |
6개월 | 30.29 | 42.425 | 27.85 | 34.17 | 6,015,885 | 1.01 | 3.33% |
1년 | 36.78 | 49.24 | 27.85 | 36.85 | 5,349,969 | -5.48 | -14.90% |
3년 | 156.26 | 182.00 | 27.85 | 65.78 | 4,086,964 | -124.96 | -79.97% |
5년 | 60.65 | 182.00 | 27.85 | 75.61 | 3,418,464 | -29.35 | -48.39% |
MTCH 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
02 5월(5) 2024 | 31.18 | 0.36 | 1.17% | 31.19 | 31.95 | 31.125 | 4,391,636 |
01 5월(5) 2024 | 30.82 | -0.71 | -2.25% | 31.27 | 31.90 | 30.81 | 4,451,721 |
30 4월(4) 2024 | 31.53 | -0.36 | -1.13% | 31.94 | 32.22 | 31.35 | 2,678,505 |
27 4월(4) 2024 | 31.89 | 0.20 | 0.63% | 32.078 | 32.30 | 31.73 | 2,583,016 |
26 4월(4) 2024 | 31.69 | -0.25 | -0.78% | 31.33 | 31.73 | 31.075 | 4,374,358 |
25 4월(4) 2024 | 31.94 | 0.25 | 0.79% | 31.56 | 32.02 | 31.4134 | 2,607,055 |
24 4월(4) 2024 | 31.69 | -0.27 | -0.84% | 32.05 | 32.32 | 31.63 | 3,361,779 |
23 4월(4) 2024 | 31.96 | -0.22 | -0.68% | 32.53 | 32.65 | 31.885 | 3,590,572 |
20 4월(4) 2024 | 32.18 | -0.04 | -0.12% | 32.32 | 32.48 | 31.98 | 4,041,572 |
19 4월(4) 2024 | 32.22 | -0.06 | -0.19% | 31.40 | 32.87 | 31.40 | 3,830,738 |
18 4월(4) 2024 | 32.28 | 0.55 | 1.73% | 31.98 | 32.49 | 31.69 | 3,652,100 |
17 4월(4) 2024 | 31.73 | -0.23 | -0.72% | 31.89 | 32.35 | 31.64 | 3,809,597 |
16 4월(4) 2024 | 31.96 | -0.72 | -2.20% | 32.70 | 33.04 | 31.89 | 5,324,206 |
13 4월(4) 2024 | 32.68 | -1.13 | -3.34% | 33.45 | 33.61 | 32.565 | 5,346,836 |
12 4월(4) 2024 | 33.81 | 0.34 | 1.02% | 33.72 | 33.995 | 33.18 | 3,353,236 |
11 4월(4) 2024 | 33.47 | -1.64 | -4.67% | 34.50 | 34.60 | 33.285 | 6,143,953 |
10 4월(4) 2024 | 35.11 | 1.06 | 3.11% | 34.25 | 35.755 | 34.20 | 3,843,718 |
09 4월(4) 2024 | 34.05 | 0.34 | 1.01% | 33.69 | 34.31 | 33.58 | 2,651,431 |
06 4월(4) 2024 | 33.71 | -0.01 | -0.03% | 33.70 | 34.04 | 33.3358 | 4,447,581 |
05 4월(4) 2024 | 33.72 | -2.05 | -5.73% | 35.93 | 35.45 | 33.70 | 6,366,258 |
04 4월(4) 2024 | 35.77 | 0.55 | 1.56% | 35.14 | 35.90 | 34.95 | 2,615,711 |
03 4월(4) 2024 | 35.22 | -0.69 | -1.92% | 35.53 | 35.75 | 35.18 | 3,163,097 |