Match Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	26.76	26.76	26.15	26.15	26.15	-3.17%	-
Feb 2, 2026	26.02	27.00	26.02	27.00	27.00	4.71%	-
Jan 30, 2026	25.91	25.91	25.79	25.79	25.79	-0.87%	-
Jan 29, 2026	26.23	26.29	26.01	26.01	26.01	-1.87%	-
Jan 28, 2026	26.57	26.60	26.39	26.51	26.51	-0.09%	24
Jan 27, 2026	27.33	27.33	26.53	26.53	26.53	-0.97%	34
Jan 26, 2026	26.23	26.79	26.19	26.79	26.79	0.73%	-
Jan 23, 2026	26.89	26.90	26.60	26.60	26.60	-1.24%	-
Jan 22, 2026	26.61	26.93	26.61	26.93	26.93	2.79%	-
Jan 21, 2026	26.59	26.59	26.20	26.20	26.20	-0.80%	-
Jan 20, 2026	26.44	26.47	26.14	26.41	26.41	-0.30%	-
Jan 19, 2026	26.72	26.72	26.48	26.49	26.49	-2.34%	-
Jan 16, 2026	27.30	27.33	27.10	27.13	27.13	-0.53%	-
Jan 15, 2026	27.52	27.64	27.27	27.27	27.27	0.55%	-
Jan 14, 2026	27.16	27.16	27.12	27.12	27.12	-0.60%	-
Jan 13, 2026	27.49	27.49	27.29	27.29	27.29	-0.44%	-
Jan 12, 2026	27.34	27.44	27.31	27.41	27.41	-1.76%	3
Jan 9, 2026	28.03	28.07	27.90	27.90	27.90	-0.32%	-
Jan 8, 2026	27.85	27.99	27.81	27.99	27.99	0.88%	-
Jan 7, 2026	28.01	28.01	27.74	27.74	27.74	0.22%	-
Jan 6, 2026	27.53	27.68	27.52	27.68	27.68	2.29%	-
Jan 2, 2026	27.66	27.71	27.06	27.06	26.90	-1.69%	36
Dec 30, 2025	27.44	27.53	27.44	27.53	27.36	-0.04%	-
Dec 29, 2025	27.59	27.69	27.54	27.54	27.37	-1.20%	-
Dec 23, 2025	27.81	27.87	27.79	27.87	27.70	-0.71%	-
Dec 22, 2025	28.10	28.16	28.07	28.07	27.90	0.57%	-
Dec 19, 2025	27.92	27.93	27.73	27.91	27.74	0.11%	-
Dec 18, 2025	27.76	27.88	27.76	27.88	27.71	0.36%	-
Dec 17, 2025	27.54	27.78	27.54	27.78	27.61	0.05%	-
Dec 16, 2025	27.61	27.77	27.61	27.77	27.60	-0.34%	-
Dec 15, 2025	28.35	28.39	27.86	27.86	27.69	-1.66%	-
Dec 12, 2025	28.25	28.45	28.25	28.33	28.16	-2.04%	-
Dec 11, 2025	28.67	28.92	28.67	28.92	28.75	-0.99%	-
Dec 10, 2025	29.23	29.29	29.21	29.21	29.03	1.13%	-
Dec 9, 2025	29.35	29.35	28.89	28.89	28.71	-1.10%	-
Dec 8, 2025	29.66	29.81	29.21	29.21	29.03	-1.03%	-
Dec 5, 2025	29.12	29.51	29.11	29.51	29.33	3.02%	-
Dec 4, 2025	28.85	28.96	28.65	28.65	28.47	-1.29%	-
Dec 3, 2025	28.99	29.07	28.87	29.02	28.85	0.82%	1
Dec 2, 2025	29.04	29.15	28.79	28.79	28.61	-0.28%	-
Dec 1, 2025	28.46	28.87	28.41	28.87	28.69	0.49%	-
Nov 28, 2025	28.73	28.77	28.73	28.73	28.55	0.24%	-
Nov 27, 2025	28.68	28.69	28.66	28.66	28.48	-0.50%	-
Nov 26, 2025	28.97	29.01	28.78	28.80	28.63	0.72%	-
Nov 25, 2025	28.25	28.62	28.18	28.60	28.42	1.42%	-
Nov 24, 2025	28.15	28.20	28.04	28.20	28.03	1.31%	323
Nov 21, 2025	27.13	27.83	27.07	27.83	27.66	2.00%	-
Nov 20, 2025	27.67	27.70	27.29	27.29	27.12	-0.04%	-
Nov 19, 2025	27.21	27.38	26.94	27.30	27.13	0.68%	24
Nov 18, 2025	27.12	27.18	27.11	27.11	26.95	-1.85%	-