Match Group, Inc. (MTCH)
NASDAQ: MTCH · Real-Time Price · USD
30.56
-0.55 (-1.77%)
At close: Nov 8, 2024, 4:00 PM
30.74
+0.18 (0.59%)
After-hours: Nov 8, 2024, 6:57 PM EST

Match Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 8, 202431.2731.6430.0930.5630.56-1.77%10,143,629
Nov 7, 202432.0932.7630.6131.1131.11-17.87%23,731,675
Nov 6, 202437.6738.0437.1537.8837.882.54%7,713,766
Nov 5, 202436.4637.1736.0436.9436.941.96%3,403,064
Nov 4, 202435.8136.5435.7136.2336.231.51%3,442,232
Nov 1, 202436.1936.3635.5835.6935.69-0.94%4,559,430
Oct 31, 202436.8337.1636.0136.0336.03-2.33%3,566,074
Oct 30, 202437.1137.7036.8236.8936.89-0.14%3,423,393
Oct 29, 202436.9637.4036.8636.9436.94-0.22%2,488,725
Oct 28, 202437.1937.6836.9937.0237.02-0.51%2,478,916
Oct 25, 202437.5737.5936.9537.2137.21-0.53%2,288,393
Oct 24, 202437.6837.9437.3637.4137.41-0.53%2,231,343
Oct 23, 202437.6137.7237.2237.6137.61-0.40%2,677,632
Oct 22, 202437.8637.9037.4937.7637.76-0.24%2,157,495
Oct 21, 202438.3638.5937.6337.8537.85-1.51%2,629,245
Oct 18, 202438.1538.6338.0638.4338.431.05%2,735,930
Oct 17, 202437.7438.2637.4238.0338.030.54%2,548,904
Oct 16, 202438.6938.7737.8237.8337.83-2.06%2,560,304
Oct 15, 202437.8738.7237.7938.6238.622.20%3,470,824
Oct 14, 202437.5937.9237.3937.7937.790.19%4,385,482
Oct 11, 202436.6337.8236.6337.7237.723.20%3,731,517
Oct 10, 202436.7237.0536.3536.5536.55-0.84%3,651,710
Oct 9, 202437.6437.6936.8136.8636.86-2.28%3,810,691
Oct 8, 202437.1038.1336.2637.7237.720.51%4,433,716
Oct 7, 202437.5738.4137.2837.5337.53-0.19%4,856,624
Oct 4, 202437.5238.1737.3737.6037.600.83%3,737,933
Oct 3, 202437.2937.6937.1737.2937.29-0.43%3,523,687
Oct 2, 202437.3137.6837.0337.4537.45-0.21%4,373,217
Oct 1, 202438.1038.1537.4937.5337.53-0.82%4,186,022
Sep 30, 202437.7637.9737.5237.8437.840.08%3,340,784
Sep 27, 202437.2838.0737.2637.8137.811.72%3,831,820
Sep 26, 202437.5037.8037.1137.1737.170.46%2,510,635
Sep 25, 202437.0037.4636.9237.0037.00-0.86%3,934,124
Sep 24, 202437.1237.4636.7637.3237.321.50%3,757,452
Sep 23, 202436.5836.9436.3436.7736.771.29%3,077,536
Sep 20, 202436.4736.4935.8036.3036.30-1.47%12,190,089
Sep 19, 202436.7637.2336.4836.8436.841.60%3,274,085
Sep 18, 202435.9636.6235.7736.2636.260.89%3,184,266
Sep 17, 202435.3836.3535.3035.9435.942.16%3,436,791
Sep 16, 202435.1735.5234.8835.1835.180.46%3,307,199
Sep 13, 202435.1635.9234.9535.0235.020.09%2,818,096
Sep 12, 202435.3735.3834.5934.9934.99-0.99%5,635,096
Sep 11, 202436.1136.1434.5435.3435.34-2.54%6,498,517
Sep 10, 202436.3436.4435.7636.2636.260.64%4,165,084
Sep 9, 202435.9336.4835.7636.0336.030.59%3,313,502
Sep 6, 202436.5137.1135.7535.8235.82-1.89%4,276,675
Sep 5, 202436.4236.9336.0836.5136.510.16%3,702,292
Sep 4, 202436.6237.1836.4036.4536.45-1.06%2,559,777
Sep 3, 202436.8937.9536.6636.8436.84-0.99%3,490,790
Aug 30, 202437.5937.5936.6537.2137.210.05%3,626,374
Aug 29, 202437.1237.4736.9337.1937.191.22%3,245,752
Aug 28, 202437.1037.2336.6336.7436.74-0.94%2,345,064
Aug 27, 202437.1537.3636.9237.0937.09-0.75%3,147,221
Aug 26, 202437.6737.9037.3437.3737.370.13%2,954,218
Aug 23, 202436.6737.4336.5937.3237.322.47%5,294,640
Aug 22, 202437.1037.1636.3636.4236.42-1.94%4,800,505
Aug 21, 202436.6937.5836.4437.1437.141.67%4,550,417
Aug 20, 202436.3636.6036.1736.5336.53-0.14%3,375,879
Aug 19, 202434.9136.7034.9136.5836.583.95%3,884,718
Aug 16, 202435.2535.3734.5035.1935.19-1.26%2,962,020
Aug 15, 202434.8135.6734.3035.6435.644.30%4,797,787
Aug 14, 202434.5335.0934.0634.1734.17-1.13%3,198,394
Aug 13, 202433.6634.6333.3634.5634.562.34%4,803,552
Aug 12, 202435.0435.0433.7133.7733.77-3.10%3,530,213
Aug 9, 202434.7735.0034.4934.8534.85-0.06%3,680,889
Aug 8, 202434.2435.0933.9934.8734.87-0.23%4,784,909
Aug 7, 202436.2036.7634.7834.9534.95-2.05%4,954,861
Aug 6, 202435.7436.0135.1035.6835.680.06%3,565,132
Aug 5, 202435.1235.8334.5035.6635.66-2.75%7,268,518
Aug 2, 202437.0137.3236.1936.6736.67-2.40%5,757,684
Aug 1, 202438.5238.5236.0537.5737.57-1.49%9,199,148
Jul 31, 202438.0038.8436.1338.1438.1413.21%21,731,522
Jul 30, 202433.1833.8833.0833.6933.691.48%4,331,615
Jul 29, 202433.5434.0533.0333.2033.20-0.15%6,290,003
Jul 26, 202433.3033.3532.7133.2533.25-3,176,664
Jul 25, 202433.0633.6631.7933.2533.250.79%6,752,445
Jul 24, 202434.0434.2032.9432.9932.99-3.96%4,380,453
Jul 23, 202434.2934.8234.2734.3534.35-0.17%4,970,516
Jul 22, 202434.7934.8634.2934.4134.41-0.75%3,965,523
Jul 19, 202434.7935.0034.4234.6734.67-0.91%4,074,776
Jul 18, 202435.5836.3334.8334.9934.99-1.58%7,845,254
Jul 17, 202434.1935.9533.9835.5535.553.31%9,712,842
Jul 16, 202434.2235.0433.6834.4134.417.46%15,605,806
Jul 15, 202431.8932.3231.7132.0232.02-0.81%8,595,256
Jul 12, 202431.6732.8331.4232.2832.282.31%6,627,235
Jul 11, 202431.3131.7730.9631.5531.552.27%7,445,432
Jul 10, 202431.1631.1730.5230.8530.85-0.29%6,428,988
Jul 9, 202430.1531.0530.1030.9430.942.45%5,786,038
Jul 8, 202429.5530.2129.4430.2030.202.65%4,976,519
Jul 5, 202429.4229.6029.1529.4229.42-0.34%3,859,257
Jul 3, 202429.5529.9829.5029.5229.520.24%1,895,688
Jul 2, 202429.4629.6229.2129.4529.450.37%3,510,118
Jul 1, 202430.3430.5529.1329.3429.34-3.42%5,058,375
Jun 28, 202430.3530.5430.0630.3830.38-0.23%11,048,735
Jun 27, 202430.2330.6230.1430.4530.450.43%7,211,030
Jun 26, 202430.1230.5629.9230.3230.320.26%5,596,582
Jun 25, 202430.7030.9329.9330.2430.24-1.82%5,262,834
Jun 24, 202430.9631.5230.7730.8030.80-0.68%4,537,500
Jun 21, 202430.3631.1130.2931.0131.012.38%12,732,623
Jun 20, 202430.3930.5429.9930.2930.29-0.59%3,012,717