MTCHX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 30, 2026	65.39	65.39	65.39	65.39	65.39	1.00%
Apr 29, 2026	64.74	64.74	64.74	64.74	64.74	0.09%
Apr 28, 2026	64.68	64.68	64.68	64.68	64.68	-1.93%
Apr 27, 2026	65.95	65.95	65.95	65.95	65.95	-0.17%
Apr 24, 2026	66.06	66.06	66.06	66.06	66.06	2.26%
Apr 23, 2026	64.60	64.60	64.60	64.60	64.60	-1.45%
Apr 22, 2026	65.55	65.55	65.55	65.55	65.55	1.98%
Apr 21, 2026	64.28	64.28	64.28	64.28	64.28	-0.22%
Apr 20, 2026	64.42	64.42	64.42	64.42	64.42	-0.06%
Apr 17, 2026	64.46	64.46	64.46	64.46	64.46	1.62%
Apr 16, 2026	63.43	63.43	63.43	63.43	63.43	0.86%
Apr 15, 2026	62.89	62.89	62.89	62.89	62.89	2.03%
Apr 14, 2026	61.64	61.64	61.64	61.64	61.64	1.78%
Apr 13, 2026	60.56	60.56	60.56	60.56	60.56	2.00%
Apr 10, 2026	59.37	59.37	59.37	59.37	59.37	0.52%
Apr 9, 2026	59.06	59.06	59.06	59.06	59.06	-0.07%
Apr 8, 2026	59.10	59.10	59.10	59.10	59.10	3.56%
Apr 7, 2026	57.07	57.07	57.07	57.07	57.07	0.69%
Apr 6, 2026	56.68	56.68	56.68	56.68	56.68	0.43%
Apr 2, 2026	56.44	56.44	56.44	56.44	56.44	0.44%
Apr 1, 2026	56.19	56.19	56.19	56.19	56.19	1.43%
Mar 31, 2026	55.40	55.40	55.40	55.40	55.40	4.39%
Mar 30, 2026	53.07	53.07	53.07	53.07	53.07	-1.19%
Mar 27, 2026	53.71	53.71	53.71	53.71	53.71	-2.26%
Mar 26, 2026	54.95	54.95	54.95	54.95	54.95	-3.24%
Mar 25, 2026	56.79	56.79	56.79	56.79	56.79	0.55%
Mar 24, 2026	56.48	56.48	56.48	56.48	56.48	-1.22%
Mar 23, 2026	57.18	57.18	57.18	57.18	57.18	1.78%
Mar 20, 2026	56.18	56.18	56.18	56.18	56.18	-2.33%
Mar 19, 2026	57.52	57.52	57.52	57.52	57.52	0.49%
Mar 18, 2026	57.24	57.24	57.24	57.24	57.24	-1.14%
Mar 17, 2026	57.90	57.90	57.90	57.90	57.90	0.42%
Mar 16, 2026	57.66	57.66	57.66	57.66	57.66	1.46%
Mar 13, 2026	56.83	56.83	56.83	56.83	56.83	-1.27%
Mar 12, 2026	57.56	57.56	57.56	57.56	57.56	-2.19%
Mar 11, 2026	58.85	58.85	58.85	58.85	58.85	0.24%
Mar 10, 2026	58.71	58.71	58.71	58.71	58.71	-0.10%
Mar 9, 2026	58.77	58.77	58.77	58.77	58.77	1.96%
Mar 6, 2026	57.64	57.64	57.64	57.64	57.64	-1.91%
Mar 5, 2026	58.76	58.76	58.76	58.76	58.76	0.31%
Mar 4, 2026	58.58	58.58	58.58	58.58	58.58	1.56%
Mar 3, 2026	57.68	57.68	57.68	57.68	57.68	-1.45%
Mar 2, 2026	58.53	58.53	58.53	58.53	58.53	0.29%
Feb 27, 2026	58.36	58.36	58.36	58.36	58.36	-1.27%
Feb 26, 2026	59.11	59.11	59.11	59.11	59.11	-0.87%
Feb 25, 2026	59.63	59.63	59.63	59.63	59.63	2.09%
Feb 24, 2026	58.41	58.41	58.41	58.41	58.41	1.23%
Feb 23, 2026	57.70	57.70	57.70	57.70	57.70	-2.30%
Feb 20, 2026	59.06	59.06	59.06	59.06	59.06	0.49%
Feb 19, 2026	58.77	58.77	58.77	58.77	58.77	-0.34%