Match Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	26.93	26.93	26.42	26.42	26.42	-3.21%	168
Feb 11, 2026	27.30	27.30	27.30	27.30	27.30	2.38%	104
Feb 6, 2026	26.57	26.66	26.57	26.66	26.66	2.99%	100
Feb 5, 2026	25.46	25.89	25.46	25.89	25.89	0.21%	222
Feb 4, 2026	26.57	26.57	25.60	25.83	25.83	-5.09%	3,230
Feb 3, 2026	27.00	27.22	27.00	27.22	27.22	5.63%	172
Jan 30, 2026	25.77	25.77	25.77	25.77	25.77	-0.90%	-
Jan 29, 2026	26.00	26.00	26.00	26.00	26.00	-1.83%	-
Jan 28, 2026	26.49	26.49	26.49	26.49	26.49	-0.36%	-
Jan 27, 2026	26.58	26.58	26.58	26.58	26.58	-0.69%	-
Jan 26, 2026	26.77	26.77	26.77	26.77	26.77	0.56%	-
Jan 23, 2026	26.62	26.62	26.62	26.62	26.62	-1.06%	100
Jan 22, 2026	26.97	26.97	26.90	26.90	26.90	2.61%	12
Jan 21, 2026	26.04	26.22	26.04	26.22	26.22	-0.81%	90
Jan 20, 2026	26.43	26.43	26.43	26.43	26.43	-0.23%	-
Jan 19, 2026	26.47	26.49	26.47	26.49	26.49	-2.32%	200
Jan 16, 2026	27.12	27.12	27.12	27.12	27.12	-0.53%	11
Jan 15, 2026	27.27	27.27	27.27	27.27	27.27	0.57%	-
Jan 14, 2026	27.06	27.11	27.06	27.11	27.11	-0.70%	20
Jan 13, 2026	27.30	27.30	27.30	27.30	27.30	-0.46%	-
Jan 12, 2026	27.81	27.81	27.43	27.43	27.43	-1.67%	129
Jan 9, 2026	27.89	27.89	27.89	27.89	27.89	-0.39%	-
Jan 8, 2026	28.00	28.00	28.00	28.00	28.00	0.92%	-
Jan 7, 2026	27.78	27.78	27.75	27.75	27.75	0.20%	2
Jan 6, 2026	27.69	27.69	27.69	27.69	27.69	0.33%	-
Jan 5, 2026	27.82	27.82	27.60	27.60	27.44	1.98%	48
Jan 2, 2026	27.16	27.16	27.07	27.07	26.91	-1.99%	9
Dec 30, 2025	27.62	27.62	27.62	27.62	27.45	0.35%	-
Dec 29, 2025	27.60	27.60	27.52	27.52	27.36	-1.34%	201
Dec 23, 2025	27.90	27.90	27.90	27.90	27.73	-0.62%	-
Dec 22, 2025	28.07	28.07	28.07	28.07	27.90	0.50%	10
Dec 19, 2025	27.93	27.93	27.93	27.93	27.77	0.11%	45
Dec 18, 2025	27.90	27.90	27.90	27.90	27.74	0.40%	15
Dec 17, 2025	27.38	27.79	27.38	27.79	27.63	0.09%	89
Dec 16, 2025	27.77	27.77	27.77	27.77	27.60	-0.25%	-
Dec 15, 2025	27.84	27.84	27.84	27.84	27.67	-1.87%	46
Dec 12, 2025	28.37	28.37	28.37	28.37	28.20	-2.11%	-
Dec 11, 2025	28.98	28.98	28.98	28.98	28.80	-0.82%	-
Dec 10, 2025	29.22	29.22	29.22	29.22	29.04	0.88%	-
Dec 9, 2025	28.96	28.96	28.96	28.96	28.79	0.99%	-
Dec 4, 2025	28.68	28.68	28.68	28.68	28.51	-1.27%	-
Dec 3, 2025	29.00	29.05	29.00	29.05	28.87	0.83%	45
Dec 2, 2025	28.81	28.81	28.81	28.81	28.64	-0.31%	-
Dec 1, 2025	28.90	28.90	28.90	28.90	28.73	-0.02%	-
Nov 28, 2025	28.90	28.90	28.90	28.90	28.73	0.85%	-
Nov 27, 2025	29.22	29.22	28.66	28.66	28.49	-0.42%	10
Nov 26, 2025	29.08	29.08	28.78	28.78	28.61	0.56%	6
Nov 25, 2025	28.62	28.62	28.62	28.62	28.45	0.83%	-
Nov 24, 2025	28.38	28.38	28.38	28.38	28.21	1.87%	-
Nov 21, 2025	27.86	27.86	27.86	27.86	27.70	1.96%	-