Match Group Inc. Common Stockのデータ

Match Group Inc. Common Stockの基本情報

名前 Match Group Inc. Common Stock
ティッカー MTCH
国 United States
上場年 nan
セクター Technology

Match Group Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 171.1 164.46 170.65 164.86 1957500.0 164.86
2021-02-12 172.35 166.85 172.16 169.53 2186500.0 169.53
2021-02-11 174.68 167.2 171.02 172.13 4892000.0 172.13
2021-02-10 173.54 162.52 165.6 171.07 4873600.0 171.07
2021-02-09 160.77 154.03 159.0 158.87 4695100.0 158.87
2021-02-08 162.96 156.77 160.17 159.0 4194200.0 159.0
2021-02-05 159.99 149.7 151.46 159.82 3532600.0 159.82
2021-02-04 150.86 141.2 141.77 150.63 4898100.0 150.63
2021-02-03 147.92 137.58 146.0 138.12 8964200.0 138.12
2021-02-02 150.35 146.4 149.2 150.09 2767000.0 150.09
2021-02-01 146.55 141.3 142.41 145.95 2040400.0 145.95
2021-01-29 143.2 137.16 141.18 139.86 3206000.0 139.86
2021-01-28 146.79 132.2 132.39 141.52 3649900.0 141.52
2021-01-27 137.66 130.0 135.74 131.55 3581500.0 131.55
2021-01-26 142.4 137.55 139.42 138.42 2080800.0 138.42
2021-01-25 142.38 133.36 141.59 139.42 5523200.0 139.42
2021-01-22 144.18 139.55 143.0 141.0 3146600.0 141.0
2021-01-21 149.5 143.36 148.59 144.49 1965600.0 144.49
2021-01-20 148.6 146.19 147.26 147.63 2675600.0 147.63
2021-01-19 152.15 144.01 151.5 146.14 3839500.0 146.14
2021-01-15 152.16 145.09 149.07 150.85 2543800.0 150.85
2021-01-14 158.22 148.03 156.79 149.05 1907100.0 149.05
2021-01-13 159.85 153.58 154.0 155.02 2148900.0 155.02
2021-01-12 154.17 150.73 152.0 153.57 1310600.0 153.57
2021-01-11 153.59 148.27 151.62 151.9 1628200.0 151.9
2021-01-08 154.75 148.75 154.2 151.79 1226600.0 151.79
2021-01-07 153.07 149.46 149.49 152.86 1785700.0 152.86
2021-01-06 150.54 147.16 147.7 148.81 1807000.0 148.81
2021-01-05 151.84 148.43 148.54 150.29 860300.0 150.29
2021-01-04 153.99 147.31 153.31 149.92 1758900.0 149.92
2020-12-31 152.69 149.21 152.25 151.19 1521700.0 151.19
2020-12-30 152.66 150.3 152.2 152.0 816600.0 152.0
2020-12-29 151.2 148.24 151.0 150.22 1425500.0 150.22
2020-12-28 154.74 146.81 153.64 150.08 2549100.0 150.08
2020-12-24 154.15 151.34 153.04 152.08 1111700.0 152.08
2020-12-23 157.57 153.16 157.57 153.39 1090300.0 153.39
2020-12-22 158.4 153.29 153.91 156.12 1754100.0 156.12
2020-12-21 155.53 148.68 152.26 154.15 2188700.0 154.15
2020-12-18 157.22 150.0 150.93 155.07 10984000.0 155.07
2020-12-17 159.53 148.39 155.0 148.75 4123900.0 148.75
2020-12-16 154.9 151.61 152.75 153.9 2403100.0 153.9
2020-12-15 151.18 145.65 146.5 150.84 2497800.0 150.84
2020-12-14 150.55 144.65 149.6 144.81 2522100.0 144.81
2020-12-11 148.5 144.76 146.81 148.11 1933600.0 148.11
2020-12-10 148.09 141.64 143.15 147.32 2535500.0 147.32
2020-12-09 148.65 142.66 146.63 143.52 2018000.0 143.52
2020-12-08 147.4 144.03 146.56 145.42 1226100.0 145.42
2020-12-07 146.66 142.8 144.31 146.07 1350400.0 146.07
2020-12-04 146.13 139.7 139.72 145.39 2359600.0 145.39
2020-12-03 142.79 138.0 138.08 140.14 1650800.0 140.14
2020-12-02 142.1 137.39 142.1 138.93 1582700.0 138.93
2020-12-01 143.82 140.82 141.21 143.31 2085700.0 143.31
2020-11-30 139.79 135.3 139.11 139.21 2222200.0 139.21
2020-11-27 143.09 137.88 139.16 139.63 931400.0 139.63
2020-11-25 141.63 136.87 139.34 139.01 1478500.0 139.01
2020-11-24 138.94 135.08 137.65 138.67 2019700.0 138.67
2020-11-23 139.07 131.07 131.07 138.23 2321700.0 138.23
2020-11-20 135.0 130.33 131.92 130.57 1515500.0 130.57
2020-11-19 135.15 130.2 131.19 132.31 1168500.0 132.31
2020-11-18 134.1 129.61 133.75 131.35 1040800.0 131.35
2020-11-17 135.18 130.72 134.57 131.35 2164300.0 131.35
2020-11-16 137.22 132.01 133.75 134.83 2093000.0 134.83
2020-11-13 132.75 129.38 131.12 131.6 1280800.0 131.6
2020-11-12 135.6 130.38 133.06 131.26 1472800.0 131.26
2020-11-11 137.36 133.07 133.67 133.41 1377500.0 133.41
2020-11-10 139.26 131.28 137.13 132.22 3009600.0 132.22
2020-11-09 141.8 134.15 136.64 137.22 4233300.0 137.22
2020-11-06 136.21 130.2 134.59 132.56 2951500.0 132.56
2020-11-05 138.5 129.14 132.0 134.97 5816700.0 134.97
2020-11-04 129.31 122.28 124.68 128.69 4101800.0 128.69
2020-11-03 123.23 117.68 119.34 121.63 3386600.0 121.63
2020-11-02 121.35 116.23 117.51 118.98 2766500.0 118.98
2020-10-30 123.27 116.24 121.37 116.78 2146500.0 116.78
2020-10-29 123.69 119.0 119.53 122.12 1622300.0 122.12
2020-10-28 123.45 118.13 123.05 118.52 2030400.0 118.52
2020-10-27 127.42 119.31 119.41 125.78 3451300.0 125.78
2020-10-26 122.0 117.65 118.69 119.26 1945700.0 119.26
2020-10-23 120.38 116.53 118.07 120.3 1197600.0 120.3
2020-10-22 118.11 114.51 117.67 116.72 1548300.0 116.72
2020-10-21 119.32 115.59 116.25 118.06 2156300.0 118.06
2020-10-20 116.57 113.22 113.67 114.86 1637400.0 114.86
2020-10-19 115.61 111.59 112.29 113.0 1942000.0 113.0
2020-10-16 113.07 110.42 112.56 112.21 1485600.0 112.21
2020-10-15 112.1 107.05 108.2 111.17 1754500.0 111.17
2020-10-14 112.5 109.28 111.87 109.77 1439400.0 109.77
2020-10-13 113.4 110.39 112.0 111.16 2181600.0 111.16
2020-10-12 113.94 108.85 112.5 110.3 2160200.0 110.3
2020-10-09 114.4 111.66 113.64 112.38 1696700.0 112.38
2020-10-08 117.49 113.1 115.95 113.45 2589800.0 113.45
2020-10-07 115.49 112.12 114.59 114.5 2253900.0 114.5
2020-10-06 115.82 112.79 113.94 114.21 1685900.0 114.21
2020-10-05 115.15 111.68 112.99 114.05 1721600.0 114.05
2020-10-02 115.9 111.63 113.13 111.94 1664000.0 111.94
2020-10-01 116.58 111.13 112.23 116.21 2833600.0 116.21
2020-09-30 111.79 108.43 108.43 110.65 2413600.0 110.65
2020-09-29 109.38 106.63 108.22 109.12 3348000.0 109.12
2020-09-28 109.84 106.78 107.15 108.59 2435300.0 108.59
2020-09-25 107.52 102.77 103.58 105.75 1851700.0 105.75
2020-09-24 105.13 100.61 101.02 103.43 1661600.0 103.43
2020-09-23 107.25 102.41 106.94 102.89 2350200.0 102.89
2020-09-22 108.79 105.46 108.38 106.51 2665700.0 106.51
2020-09-21 107.25 104.21 106.08 106.85 2832300.0 106.85
2020-09-18 109.77 105.36 107.74 108.41 6138400.0 108.41
2020-09-17 108.46 105.65 107.95 107.56 2669000.0 107.56
2020-09-16 111.39 107.79 110.75 108.3 4088500.0 108.3
2020-09-15 111.66 108.71 109.95 110.98 2459900.0 110.98
2020-09-14 109.27 105.74 105.74 108.26 3473700.0 108.26
2020-09-11 106.86 101.65 106.86 103.65 2302400.0 103.65
2020-09-10 108.37 104.17 106.29 105.46 2005400.0 105.46
2020-09-09 106.67 102.13 104.49 105.56 2711100.0 105.56
2020-09-08 105.54 100.25 102.0 102.06 3918400.0 102.06
2020-09-04 110.95 102.08 108.51 105.94 3004000.0 105.94
2020-09-03 114.82 108.81 114.23 110.54 2414800.0 110.54
2020-09-02 117.62 112.88 114.7 117.49 3026700.0 117.49
2020-09-01 115.25 110.87 110.87 113.41 2799800.0 113.41
2020-08-31 112.25 110.44 111.49 111.68 2619500.0 111.68
2020-08-28 113.56 109.87 112.18 111.5 1343300.0 111.5
2020-08-27 113.27 111.34 112.45 111.53 2005900.0 111.53
2020-08-26 114.08 110.95 113.2 112.53 1651600.0 112.53
2020-08-25 112.52 109.56 110.78 112.28 1808400.0 112.28
2020-08-24 114.96 111.01 113.64 111.9 1650400.0 111.9
2020-08-21 114.7 112.4 113.54 112.55 2096400.0 112.55
2020-08-20 115.53 112.16 113.99 113.08 1695100.0 113.08
2020-08-19 118.46 113.94 114.82 114.15 4237500.0 114.15
2020-08-18 116.46 114.1 114.54 115.21 4318500.0 115.21
2020-08-17 119.79 113.56 118.8 114.11 4508000.0 114.11
2020-08-14 121.44 117.65 118.0 118.8 2219700.0 118.8
2020-08-13 118.25 116.69 118.25 117.44 2065400.0 117.44
2020-08-12 118.0 115.42 115.85 115.92 2197700.0 115.92
2020-08-11 118.39 114.87 115.38 115.5 2575300.0 115.5
2020-08-10 119.49 112.69 117.01 115.65 4572400.0 115.65
2020-08-07 116.25 113.03 114.44 115.88 2266800.0 115.88
2020-08-06 118.0 113.88 117.73 113.97 4489600.0 113.97
2020-08-05 123.0 115.31 119.0 120.71 6658100.0 120.71
2020-08-04 110.47 105.99 110.2 107.57 3174800.0 107.57
2020-08-03 110.86 103.07 103.78 110.4 4924600.0 110.4
2020-07-31 103.97 101.55 103.63 102.7 3006600.0 102.7
2020-07-30 104.33 100.58 101.99 102.35 3173300.0 102.35
2020-07-29 103.5 99.0 100.0 102.79 4459400.0 102.79
2020-07-28 101.9 91.51 91.51 98.44 7953500.0 98.44
2020-07-27 93.78 91.0 91.69 91.77 4018100.0 91.77
2020-07-24 91.8 87.56 89.99 90.36 2607300.0 90.36
2020-07-23 94.44 90.59 93.01 91.15 1632800.0 91.15
2020-07-22 96.02 92.92 94.0 93.37 2725400.0 93.37
2020-07-21 98.41 92.62 98.41 93.93 3217500.0 93.93
2020-07-20 98.98 91.46 91.71 97.17 6021600.0 97.17
2020-07-17 95.87 90.95 95.1 91.75 4195200.0 91.75
2020-07-16 95.81 93.5 95.54 94.46 2535600.0 94.46
2020-07-15 99.0 95.75 98.35 96.43 2853800.0 96.43
2020-07-14 99.18 94.4 95.38 97.93 6046800.0 97.93
2020-07-13 101.47 96.24 100.72 96.92 4708400.0 96.92
2020-07-10 102.15 96.4 96.87 100.39 4694000.0 100.39
2020-07-09 97.9 94.5 95.0 96.32 4778100.0 96.32
2020-07-08 95.87 91.51 92.0 94.2 4442200.0 94.2
2020-07-07 94.76 91.56 93.34 92.0 8123400.0 92.0
2020-07-06 100.53 93.24 100.0 94.7 13035100.0 94.7
2020-07-02 108.45 96.12 105.1 98.92 7160800.0 98.92
2020-07-01 107.43 94.01 106.0 105.67 12164800.0 105.67
2020-06-30 92.73 89.95 90.75 92.35 1507400.0 92.35
2020-06-29 91.48 86.42 87.09 90.78 1596700.0 90.78
2020-06-26 88.64 86.01 86.44 87.07 2286100.0 87.07
2020-06-25 87.82 85.55 86.34 86.88 756400.0 86.88
2020-06-24 87.94 84.17 86.52 86.24 754300.0 86.24
2020-06-23 87.75 84.42 85.83 86.56 1303500.0 86.56
2020-06-22 85.43 83.89 84.46 84.02 1037300.0 84.02
2020-06-19 88.52 83.99 87.99 84.33 1845700.0 84.33
2020-06-18 87.06 83.62 83.95 86.85 1393000.0 86.85
2020-06-17 83.89 82.08 83.28 83.47 1341100.0 83.47
2020-06-16 83.75 80.98 81.8 82.28 1219900.0 82.28
2020-06-15 80.39 76.92 76.92 79.99 964700.0 79.99
2020-06-12 79.39 76.79 79.17 78.33 580400.0 78.33
2020-06-11 78.72 75.61 77.98 77.13 719100.0 77.13
2020-06-10 81.31 79.13 80.63 79.82 613500.0 79.82
2020-06-09 81.05 79.13 80.38 80.43 1110000.0 80.43
2020-06-08 82.19 80.12 80.98 80.52 782300.0 80.52
2020-06-05 82.16 79.96 80.87 81.3 968300.0 81.3
2020-06-04 81.82 79.41 80.91 80.51 861600.0 80.51
2020-06-03 82.22 80.1 80.82 81.6 733700.0 81.6
2020-06-02 80.97 78.65 79.34 80.37 982100.0 80.37
2020-06-01 79.93 77.2 77.24 79.62 686900.0 79.62
2020-05-29 77.9 76.27 77.44 77.2 912700.0 77.2
2020-05-28 79.12 75.25 75.25 77.44 967700.0 77.44
2020-05-27 76.24 73.35 75.01 76.16 520300.0 76.16
2020-05-26 75.87 74.11 75.66 74.71 622100.0 74.71
2020-05-22 75.29 72.78 73.1 74.48 595400.0 74.48
2020-05-21 74.89 72.69 73.69 73.29 460000.0 73.29
2020-05-20 75.8 73.25 75.22 73.97 883100.0 73.97
2020-05-19 75.58 72.39 72.68 73.99 1055600.0 73.99
2020-05-18 72.89 69.38 69.69 72.52 809100.0 72.52
2020-05-15 68.83 66.53 66.84 68.52 840900.0 68.52
2020-05-14 67.45 64.68 64.69 67.45 877900.0 67.45
2020-05-13 68.87 64.21 67.79 65.9 1534900.0 65.9
2020-05-12 70.12 67.72 69.35 67.86 1434800.0 67.86
2020-05-11 69.19 66.65 68.5 68.57 1616700.0 68.57
2020-05-08 68.82 66.97 68.3 67.07 1961600.0 67.07
2020-05-07 73.01 67.61 71.19 67.69 2700000.0 67.69
2020-05-06 70.55 66.48 67.12 70.21 1456600.0 70.21
2020-05-05 66.06 64.4 65.18 65.42 1106500.0 65.42
2020-05-04 64.09 61.26 61.48 63.92 770100.0 63.92
2020-05-01 63.44 61.92 62.82 62.04 861900.0 62.04
2020-04-30 65.24 63.3 64.17 63.81 681300.0 63.81
2020-04-29 65.39 62.75 63.72 64.75 638700.0 64.75
2020-04-28 64.69 61.56 64.5 62.0 595500.0 62.0
2020-04-27 65.05 63.13 64.51 63.45 455100.0 63.45
2020-04-24 64.22 62.9 63.83 63.87 685700.0 63.87
2020-04-23 64.6 62.71 63.32 63.44 619400.0 63.44
2020-04-22 63.58 61.81 62.4 63.18 873000.0 63.18
2020-04-21 63.95 60.1 63.06 61.3 1442600.0 61.3
2020-04-20 65.61 62.38 63.06 64.01 1376200.0 64.01
2020-04-17 64.13 62.57 62.98 63.88 794700.0 63.88
2020-04-16 62.81 59.33 59.67 62.25 1105100.0 62.25
2020-04-15 59.88 56.49 58.17 59.15 793700.0 59.15
2020-04-14 59.11 56.84 56.95 58.83 705100.0 58.83
2020-04-13 56.17 54.21 55.39 55.77 1344300.0 55.77
2020-04-09 57.83 54.91 57.12 55.69 2037300.0 55.69
2020-04-08 56.97 54.21 54.82 56.44 1810000.0 56.44
2020-04-07 55.33 52.95 54.46 54.5 1198300.0 54.5
2020-04-06 52.46 49.73 49.83 52.1 1131300.0 52.1
2020-04-03 49.41 47.28 47.62 48.31 3863700.0 48.31
2020-04-02 49.19 46.91 47.23 48.48 3586700.0 48.48
2020-04-01 50.05 47.44 49.72 47.91 2195000.0 47.91
2020-03-31 53.28 50.63 51.23 51.18 3234400.0 51.18
2020-03-30 52.37 50.43 50.71 51.4 2327400.0 51.4
2020-03-27 52.06 48.7 48.7 50.71 4799100.0 50.71
2020-03-26 55.26 50.45 51.04 51.47 5700900.0 51.47
2020-03-25 51.99 45.71 45.91 50.47 7139100.0 50.47
2020-03-24 45.97 39.57 39.7 45.55 6650200.0 45.55
2020-03-23 38.45 35.58 37.08 37.69 5991500.0 37.69
2020-03-20 41.29 36.87 41.09 37.34 8697500.0 37.34
2020-03-19 40.77 37.46 39.58 39.92 12171900.0 39.92
2020-03-18 43.18 36.36 41.98 39.78 5830400.0 39.78
2020-03-17 45.04 40.89 43.33 44.71 5272200.0 44.71
2020-03-16 45.09 41.97 42.46 42.76 6468500.0 42.76
2020-03-13 50.15 45.19 49.69 48.83 6535400.0 48.83
2020-03-12 51.56 47.18 50.86 47.38 5412600.0 47.38
2020-03-11 55.36 52.74 54.92 53.71 4468900.0 53.71
2020-03-10 56.83 54.26 55.03 56.44 4889800.0 56.44
2020-03-09 55.37 51.92 52.99 54.04 3983500.0 54.04
2020-03-06 56.96 55.11 56.48 56.58 3712100.0 56.58
2020-03-05 58.65 57.02 57.82 57.53 2599100.0 57.53
2020-03-04 59.43 57.54 58.57 59.13 3141900.0 59.13
2020-03-03 60.34 56.63 60.01 58.01 4603700.0 58.01
2020-03-02 60.26 57.4 58.38 60.01 3234700.0 60.01
2020-02-28 58.34 56.2 56.46 58.24 4039500.0 58.24
2020-02-27 58.99 57.15 58.43 57.74 5082100.0 57.74
2020-02-26 62.25 59.23 60.93 59.74 3271500.0 59.74
2020-02-25 63.68 60.69 63.27 60.82 3292200.0 60.82
2020-02-24 63.83 62.18 63.26 63.27 2960900.0 63.27
2020-02-21 66.7 64.94 66.3 65.16 2439100.0 65.16
2020-02-20 67.82 65.69 67.44 66.69 3634700.0 66.69
2020-02-19 68.66 67.26 68.0 67.45 2130900.0 67.45
2020-02-18 68.37 67.25 67.81 67.68 3301300.0 67.68