Match Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	27.52	27.52	27.52	27.52	27.52	0.09%	-
Feb 9, 2026	27.54	27.54	27.54	27.50	27.50	3.27%	2
Feb 6, 2026	26.63	26.63	26.63	26.63	26.63	3.34%	-
Feb 5, 2026	25.77	25.77	25.77	25.77	25.77	-0.62%	-
Feb 4, 2026	25.93	25.93	25.93	25.93	25.93	-0.97%	-
Feb 3, 2026	27.13	27.13	27.13	26.18	26.18	-3.16%	4
Feb 2, 2026	27.04	27.04	27.04	27.04	27.04	4.83%	-
Jan 30, 2026	25.79	25.79	25.79	25.79	25.79	-0.83%	-
Jan 29, 2026	26.01	26.01	26.01	26.01	26.01	-1.83%	-
Jan 28, 2026	26.49	26.49	26.49	26.49	26.49	-0.30%	-
Jan 27, 2026	26.57	26.57	26.57	26.57	26.57	-0.73%	-
Jan 26, 2026	26.77	26.77	26.77	26.77	26.77	0.58%	-
Jan 23, 2026	26.61	26.61	26.61	26.61	26.61	-1.13%	-
Jan 22, 2026	26.95	26.95	26.95	26.92	26.92	2.73%	20
Jan 21, 2026	26.20	26.20	26.20	26.20	26.20	-0.66%	-
Jan 20, 2026	26.38	26.38	26.38	26.38	26.38	-2.75%	-
Jan 19, 2026	27.12	27.12	27.12	27.12	27.12	0.13%	-
Jan 16, 2026	27.09	27.09	27.09	27.09	27.09	-0.71%	-
Jan 15, 2026	27.28	27.28	27.28	27.28	27.28	0.59%	-
Jan 14, 2026	27.12	27.12	27.12	27.12	27.12	-0.70%	-
Jan 13, 2026	27.31	27.31	27.31	27.31	27.31	-0.35%	-
Jan 12, 2026	27.41	27.41	27.41	27.41	27.41	-1.81%	-
Jan 9, 2026	27.91	27.91	27.91	27.91	27.91	-0.21%	-
Jan 8, 2026	27.97	27.97	27.97	27.97	27.97	0.87%	-
Jan 7, 2026	27.73	27.73	27.73	27.73	27.73	0.09%	-
Jan 6, 2026	27.71	27.71	27.71	27.71	27.71	1.89%	-
Jan 5, 2026	27.19	27.19	27.19	27.19	27.19	0.35%	-
Jan 2, 2026	27.10	27.10	27.10	27.10	27.10	-1.42%	-
Dec 30, 2025	27.49	27.49	27.49	27.49	27.49	-0.13%	-
Dec 29, 2025	27.52	27.52	27.52	27.52	27.52	-1.40%	-
Dec 23, 2025	27.91	27.91	27.91	27.91	27.91	-0.59%	-
Dec 22, 2025	28.08	28.08	28.08	28.08	28.08	0.84%	-
Dec 19, 2025	27.85	27.85	27.85	27.84	27.84	-0.16%	2
Dec 18, 2025	27.89	27.89	27.89	27.89	27.89	0.18%	-
Dec 17, 2025	27.84	27.84	27.84	27.84	27.84	0.52%	-
Dec 16, 2025	27.69	27.69	27.69	27.69	27.69	-0.72%	-
Dec 15, 2025	27.89	27.89	27.89	27.89	27.89	0.69%	-
Dec 12, 2025	27.70	27.70	27.70	27.70	27.70	-4.27%	-
Dec 11, 2025	28.94	28.94	28.94	28.94	28.94	-0.94%	-
Dec 10, 2025	29.21	29.21	29.21	29.21	29.21	1.46%	-
Dec 9, 2025	28.79	28.79	28.79	28.79	28.79	-1.56%	-
Dec 8, 2025	29.25	29.25	29.25	29.25	29.25	-1.18%	-
Dec 5, 2025	29.60	29.60	29.60	29.60	29.60	3.37%	-
Dec 4, 2025	28.63	28.63	28.63	28.63	28.63	-1.28%	-
Dec 3, 2025	28.86	28.86	28.86	29.00	29.00	0.80%	15
Dec 2, 2025	28.77	28.77	28.77	28.77	28.77	-0.35%	-
Dec 1, 2025	28.87	28.87	28.87	28.87	28.87	-0.03%	-
Nov 28, 2025	28.88	28.88	28.88	28.88	28.88	-0.36%	-
Nov 27, 2025	28.99	28.99	28.99	28.99	28.99	0.75%	-
Nov 26, 2025	28.77	28.77	28.77	28.77	28.77	0.61%	-