Match Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2025	32.56	32.79	32.37	32.55	-	0.18%	1,537,382
Jul 11, 2025	33.23	33.31	32.47	32.49	32.49	-3.33%	3,247,709
Jul 10, 2025	32.93	34.07	32.82	33.61	33.61	2.25%	3,796,588
Jul 9, 2025	32.51	32.91	32.27	32.87	32.87	1.33%	2,458,403
Jul 8, 2025	31.90	32.47	31.82	32.44	32.44	1.92%	3,579,768
Jul 7, 2025	32.34	32.51	31.80	31.83	31.83	-2.18%	3,678,432
Jul 3, 2025	32.43	32.91	32.32	32.54	32.54	0.31%	2,361,766
Jul 2, 2025	32.50	32.77	32.35	32.44	32.25	-0.22%	4,519,754
Jul 1, 2025	30.84	32.63	30.84	32.51	32.32	5.24%	5,429,967
Jun 30, 2025	31.01	31.15	30.61	30.89	30.71	0.13%	3,362,615
Jun 27, 2025	30.73	30.89	30.27	30.85	30.67	1.41%	5,431,309
Jun 26, 2025	30.91	31.00	30.31	30.42	30.24	-1.43%	4,933,309
Jun 25, 2025	31.60	31.81	30.68	30.86	30.68	-2.25%	3,578,156
Jun 24, 2025	31.29	31.61	31.10	31.57	31.39	2.00%	4,007,918
Jun 23, 2025	30.54	30.99	30.22	30.95	30.77	1.18%	2,880,563
Jun 20, 2025	30.51	30.87	30.28	30.59	30.41	0.96%	10,863,205
Jun 18, 2025	30.23	30.89	30.13	30.30	30.12	0.10%	4,253,917
Jun 17, 2025	30.41	30.66	29.99	30.27	30.09	-1.69%	4,263,153
Jun 16, 2025	30.26	30.91	29.82	30.79	30.61	1.95%	4,048,602
Jun 13, 2025	30.18	30.76	30.07	30.20	30.03	-1.50%	3,244,545
Jun 12, 2025	31.08	31.47	30.54	30.66	30.48	-2.79%	3,484,038
Jun 11, 2025	31.86	32.19	31.35	31.54	31.36	-0.50%	3,954,838
Jun 10, 2025	31.96	32.37	31.57	31.70	31.52	-0.72%	4,589,397
Jun 9, 2025	31.84	32.23	31.78	31.93	31.75	0.28%	4,130,914
Jun 6, 2025	31.62	31.91	31.36	31.84	31.66	1.08%	3,199,767
Jun 5, 2025	31.76	32.32	31.34	31.50	31.32	1.48%	3,824,532
Jun 4, 2025	30.46	31.07	30.40	31.04	30.86	1.95%	3,108,788
Jun 3, 2025	30.16	30.52	29.61	30.45	30.27	0.41%	2,666,614
Jun 2, 2025	29.79	30.45	29.66	30.32	30.14	1.27%	3,138,063
May 30, 2025	29.99	30.00	29.47	29.94	29.77	-0.80%	3,022,738
May 29, 2025	30.89	30.89	29.92	30.18	30.01	-1.18%	3,773,596
May 28, 2025	30.35	30.95	30.32	30.54	30.36	0.73%	4,517,697
May 27, 2025	29.61	30.34	29.14	30.32	30.14	3.80%	3,565,710
May 23, 2025	29.08	29.37	28.99	29.21	29.04	-0.81%	3,248,511
May 22, 2025	29.42	29.85	29.18	29.45	29.28	0.37%	3,899,572
May 21, 2025	29.32	29.89	29.20	29.34	29.17	-0.27%	5,097,644
May 20, 2025	30.03	30.45	29.39	29.42	29.25	-1.70%	5,831,343
May 19, 2025	28.80	29.97	28.80	29.93	29.76	2.32%	6,298,282
May 16, 2025	29.02	29.35	28.90	29.25	29.08	0.95%	3,875,787
May 15, 2025	29.31	29.68	28.86	28.98	28.81	-1.48%	4,267,035
May 14, 2025	28.90	29.50	28.72	29.41	29.24	2.12%	6,522,866
May 13, 2025	28.44	28.88	28.08	28.80	28.63	1.41%	7,373,662
May 12, 2025	28.00	28.50	27.68	28.40	28.24	4.49%	7,381,364
May 9, 2025	27.79	28.76	26.80	27.18	27.02	-1.06%	9,458,936
May 8, 2025	30.54	30.76	27.35	27.47	27.31	-9.58%	13,935,432
May 7, 2025	30.13	30.58	30.00	30.38	30.20	1.40%	5,396,783
May 6, 2025	30.00	30.25	29.76	29.96	29.79	-1.12%	3,458,914
May 5, 2025	30.60	31.08	30.25	30.30	30.12	-1.27%	4,293,087
May 2, 2025	30.80	31.03	30.54	30.69	30.51	0.92%	3,805,947
May 1, 2025	30.50	30.96	30.09	30.41	30.23	2.53%	7,663,485