Canada markets closed

Match Group, Inc. (MTCH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
76.70+1.65 (+2.20%)
At close: 04:00PM EDT
80.00 +3.30 (+4.30%)
After hours: 07:56PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 202278.0678.9974.6076.7076.702,893,000
May 19, 202272.4076.7272.2475.0575.052,727,900
May 18, 202274.2175.7571.4371.8771.874,442,600
May 17, 202277.7579.1774.2875.5475.543,815,100
May 16, 202276.0078.4775.4575.7575.752,381,100
May 13, 202274.5178.2974.5177.5177.512,883,100
May 12, 202269.6975.6068.5773.4873.485,437,100
May 11, 202269.5972.0568.0869.7569.757,697,400
May 10, 202273.3674.6567.8770.2570.256,591,000
May 09, 202273.9874.9070.6970.7170.714,682,900
May 06, 202275.0676.3170.9574.0774.075,248,900
May 05, 202281.4881.5474.2476.8876.884,660,000
May 04, 202269.5385.4469.2883.8883.889,475,500
May 03, 202280.4980.9076.5479.0279.025,687,700
May 02, 202278.6480.9377.6980.6980.692,750,300
Apr 29, 202281.3983.9678.9979.1579.152,346,900
Apr 28, 202278.6882.5878.0581.6081.602,792,100
Apr 27, 202278.0381.3676.8477.0977.093,252,500
Apr 26, 202281.3282.8679.1379.4679.463,845,900
Apr 25, 202277.0582.9476.2682.4882.485,917,100
Apr 22, 202278.2281.2976.6377.3077.305,422,200
Apr 21, 202285.7285.9876.6877.6677.665,834,100
Apr 20, 202293.7693.9084.4284.6284.625,157,400
Apr 19, 202289.6295.1387.6793.9193.913,579,600
Apr 18, 202291.3091.7089.3790.4790.472,023,000
Apr 14, 202296.9097.2892.0292.1092.101,918,600
Apr 13, 202294.5796.5593.3496.3296.322,925,300
Apr 12, 202298.5199.5992.2494.1394.133,753,600
Apr 11, 202299.83100.7595.3796.5096.503,789,900
Apr 08, 2022101.61103.0499.98100.48100.481,582,300
Apr 07, 2022103.48104.69100.24102.40102.401,712,100
Apr 06, 2022105.75106.66102.59104.40104.401,612,200
Apr 05, 2022113.45114.36107.49107.96107.961,752,100
Apr 04, 2022110.14114.06109.35113.34113.341,781,300
Apr 01, 2022109.63112.64108.10109.02109.021,894,800
Mar 31, 2022110.41111.85108.65108.74108.742,422,000
Mar 30, 2022109.81111.13109.01110.72110.722,420,300
Mar 29, 2022109.44111.55107.52111.16111.161,714,100
Mar 28, 2022107.20109.66104.46107.81107.811,509,400
Mar 25, 2022106.28107.13104.50106.73106.732,417,500
Mar 24, 2022105.88107.24102.37107.06107.062,222,000
Mar 23, 2022103.05106.69102.08102.49102.492,205,500
Mar 22, 2022100.03105.8699.80104.31104.312,764,600
Mar 21, 2022101.57102.6898.58100.03100.032,911,000
Mar 18, 202294.96102.9894.45102.69102.697,116,000
Mar 17, 202291.2595.7189.8495.2695.262,794,000
Mar 16, 202290.3393.1188.6292.3692.365,700,400
Mar 15, 202286.2087.8584.7587.5787.573,642,300
Mar 14, 202287.8390.2184.5185.0685.063,173,800
Mar 11, 202298.0898.0888.3488.4588.453,162,000
Mar 10, 202296.8497.9994.0994.9194.912,462,200
Mar 09, 202295.06100.5793.7598.9398.935,407,300
Mar 08, 202288.6490.1384.2087.7087.708,193,400
Mar 07, 202296.5397.8289.1589.1889.184,521,100
Mar 04, 2022102.77103.4895.7496.5996.594,247,600
Mar 03, 2022110.93110.93102.14102.99102.992,516,900
Mar 02, 2022110.79111.01107.33109.23109.232,635,200
Mar 01, 2022111.49114.00109.43110.42110.421,795,300
Feb 28, 2022112.24114.02110.24111.49111.492,429,300
Feb 25, 2022113.27113.87108.17113.22113.222,682,100
Feb 24, 2022101.28113.55100.60113.04113.042,736,300
Feb 23, 2022107.74108.01104.26104.54104.543,741,700
Feb 22, 2022106.82109.35106.01107.16107.162,266,100
Feb 18, 2022111.91112.16106.61107.56107.562,839,800
Feb 17, 2022115.01116.42111.44111.88111.882,329,300
Feb 16, 2022116.06117.96114.78117.33117.332,017,900
Feb 15, 2022116.29118.95115.34118.44118.441,642,600
Feb 14, 2022112.35117.15111.83113.78113.782,102,000
Feb 11, 2022114.23117.38111.69112.76112.762,316,100
Feb 10, 2022113.82117.31113.09114.40114.401,787,300
Feb 09, 2022115.00117.39112.18117.19117.192,786,300
Feb 08, 2022112.74113.75111.59112.42112.422,139,400
Feb 07, 2022116.52116.95112.98113.41113.412,035,800
Feb 04, 2022111.34117.18109.86115.98115.982,834,900
Feb 03, 2022115.00117.72111.73111.98111.983,099,800
Feb 02, 2022113.48121.49111.49118.01118.015,700,700
Feb 01, 2022112.68112.92108.84112.09112.093,589,800
Jan 31, 2022108.04112.77105.46112.70112.703,286,000
Jan 28, 2022106.62109.33105.15109.22109.222,676,300
Jan 27, 2022111.96112.83105.50106.50106.503,094,300
Jan 26, 2022113.53116.09108.72110.17110.172,209,800
Jan 25, 2022113.84116.32111.37111.70111.702,110,500
Jan 24, 2022112.61117.47109.08117.25117.254,165,400
Jan 21, 2022118.56121.47115.56115.84115.843,249,300
Jan 20, 2022118.04122.08117.41118.66118.662,118,000
Jan 19, 2022115.76119.38115.16116.27116.271,867,500
Jan 18, 2022118.14119.05115.09115.87115.873,512,100
Jan 14, 2022122.10124.14118.68121.15121.152,147,800
Jan 13, 2022128.80128.87122.58123.20123.202,610,900
Jan 12, 2022127.88127.88121.46124.08124.082,087,100
Jan 11, 2022126.12129.51123.72126.00126.001,809,500
Jan 10, 2022123.50126.65119.33126.56126.562,109,600
Jan 07, 2022125.91128.37124.93125.27125.271,262,600
Jan 06, 2022125.49128.56122.56126.06126.062,258,000
Jan 05, 2022132.03133.10124.90125.52125.522,813,600
Jan 04, 2022136.99136.99129.61132.97132.972,445,800
Jan 03, 2022132.90136.76131.38134.23134.232,364,900
Dec 31, 2021133.20134.84132.12132.25132.251,220,300
Dec 30, 2021130.00134.97129.96133.20133.201,273,700
Dec 29, 2021132.24132.99129.86130.00130.001,137,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...