MTCHX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 22, 2026	70.17	70.17	70.17	70.17	70.17	0.50%
May 21, 2026	69.82	69.82	69.82	69.82	69.82	0.58%
May 20, 2026	69.42	69.42	69.42	69.42	69.42	1.71%
May 19, 2026	68.25	68.25	68.25	68.25	68.25	-1.10%
May 18, 2026	69.01	69.01	69.01	69.01	69.01	-0.72%
May 15, 2026	69.51	69.51	69.51	69.51	69.51	-1.31%
May 14, 2026	70.43	70.43	70.43	70.43	70.43	1.73%
May 13, 2026	69.23	69.23	69.23	69.23	69.23	0.80%
May 12, 2026	68.68	68.68	68.68	68.68	68.68	-1.08%
May 11, 2026	69.43	69.43	69.43	69.43	69.43	-0.20%
May 8, 2026	69.57	69.57	69.57	69.57	69.57	2.52%
May 7, 2026	67.86	67.86	67.86	67.86	67.86	-0.24%
May 6, 2026	68.02	68.02	68.02	68.02	68.02	2.09%
May 5, 2026	66.63	66.63	66.63	66.63	66.63	0.94%
May 4, 2026	66.01	66.01	66.01	66.01	66.01	-0.09%
May 1, 2026	66.07	66.07	66.07	66.07	66.07	1.04%
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%