Match Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	32.20	32.20	32.20	32.20	32.20	-2.87%	-
Feb 10, 2026	33.15	33.15	33.15	33.15	33.15	1.69%	-
Feb 9, 2026	32.60	32.60	32.60	32.60	32.60	5.84%	-
Feb 6, 2026	30.80	30.80	30.80	30.80	30.80	0.98%	-
Feb 5, 2026	30.50	30.50	30.50	30.50	30.50	-	-
Feb 4, 2026	30.50	30.50	30.50	30.50	30.50	-1.77%	-
Feb 3, 2026	31.05	31.05	31.05	31.05	31.05	-0.96%	-
Feb 2, 2026	31.35	31.35	31.35	31.35	31.35	2.45%	-
Jan 30, 2026	30.60	30.60	30.60	30.60	30.60	-1.45%	-
Jan 29, 2026	31.05	31.05	31.05	31.05	31.05	-2.97%	-
Jan 28, 2026	32.00	32.00	32.00	32.00	32.00	-0.31%	-
Jan 27, 2026	32.10	32.10	32.10	32.10	32.10	1.42%	-
Jan 26, 2026	31.65	31.65	31.65	31.65	31.65	0.32%	-
Jan 23, 2026	31.55	31.55	31.55	31.55	31.55	0.96%	-
Jan 22, 2026	31.25	31.25	31.25	31.25	31.25	1.89%	-
Jan 21, 2026	31.15	30.67	30.67	30.67	30.67	-1.54%	1,108
Jan 20, 2026	31.15	31.15	31.15	31.15	31.15	-0.64%	-
Jan 19, 2026	31.35	31.35	31.35	31.35	31.35	-	-
Jan 16, 2026	31.35	31.35	31.35	31.35	31.35	-2.03%	-
Jan 15, 2026	32.00	32.00	32.00	32.00	32.00	1.75%	-
Jan 14, 2026	31.45	31.45	31.45	31.45	31.45	-1.72%	-
Jan 13, 2026	32.00	32.00	32.00	32.00	32.00	0.47%	-
Jan 12, 2026	31.85	31.85	31.85	31.85	31.85	-2.60%	-
Jan 9, 2026	32.70	32.70	32.70	32.70	32.70	0.62%	-
Jan 8, 2026	32.50	32.50	32.50	32.50	32.50	-	-
Jan 7, 2026	32.50	32.50	32.50	32.50	32.50	0.31%	-
Jan 6, 2026	32.40	32.40	32.40	32.40	32.40	0.62%	-
Jan 5, 2026	32.01	32.01	32.01	32.20	32.01	0.31%	-
Jan 2, 2026	31.91	31.91	31.91	32.10	31.91	-	-
Dec 31, 2025	31.91	31.91	31.91	32.10	31.91	-0.93%	-
Dec 30, 2025	32.21	32.21	32.21	32.40	32.21	-	-
Dec 29, 2025	32.21	32.21	32.21	32.40	32.21	-0.92%	-
Dec 24, 2025	32.51	32.51	32.51	32.70	32.51	-	-
Dec 23, 2025	32.51	32.51	32.51	32.70	32.51	-1.65%	-
Dec 22, 2025	33.05	33.05	33.05	33.25	33.05	2.31%	-
Dec 19, 2025	32.31	32.31	32.31	32.50	32.31	-0.61%	-
Dec 18, 2025	32.51	32.51	32.51	32.70	32.51	1.55%	-
Dec 17, 2025	32.01	32.01	32.01	32.20	32.01	-1.23%	-
Dec 16, 2025	32.41	32.41	32.41	32.60	32.41	-0.91%	-
Dec 15, 2025	32.71	32.71	32.71	32.90	32.71	-1.05%	-
Dec 12, 2025	33.05	33.05	33.05	33.25	33.05	-1.77%	-
Dec 11, 2025	33.65	33.65	33.65	33.85	33.65	-	-
Dec 10, 2025	33.65	33.65	33.65	33.85	33.65	-1.02%	-
Dec 9, 2025	34.00	34.00	34.00	34.20	34.00	-	-
Dec 8, 2025	34.00	34.00	34.00	34.20	34.00	1.03%	-
Dec 5, 2025	33.65	33.65	33.65	33.85	33.65	0.30%	-
Dec 4, 2025	33.55	33.55	33.55	33.75	33.55	-1.03%	-
Dec 3, 2025	33.90	33.90	33.90	34.10	33.90	1.94%	-
Dec 2, 2025	33.25	33.25	33.25	33.45	33.25	0.30%	-
Dec 1, 2025	33.15	33.15	33.15	33.35	33.15	0.60%	-