Canada markets closed

Match Group, Inc. (MTCH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
35.91-1.41 (-3.78%)
At close: 04:00PM EST
35.90 -0.01 (-0.03%)
After hours: 08:00PM EST
Time Period:
Feb 28, 2023 - Feb 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 28, 202436.6536.8135.8435.9135.915,784,800
Feb 27, 202436.7937.5836.7037.3237.323,373,800
Feb 26, 202436.5937.5136.4436.6236.623,159,700
Feb 23, 202436.2237.1536.1236.8636.863,404,100
Feb 22, 202436.7936.8135.4036.1236.124,792,200
Feb 21, 202436.1736.5635.9436.2136.213,511,700
Feb 20, 202436.9037.2936.0936.1536.153,638,900
Feb 16, 202437.1637.7636.8037.5937.593,138,700
Feb 15, 202436.6037.6836.5537.6537.653,770,900
Feb 14, 202436.1736.6535.9336.3536.352,912,200
Feb 13, 202436.1336.5535.3035.6235.624,073,700
Feb 12, 202435.4737.4635.3836.9936.996,091,300
Feb 09, 202435.1135.9534.9535.4235.423,522,700
Feb 08, 202434.9235.3134.6435.0335.035,113,300
Feb 07, 202436.1236.1234.8034.8234.824,999,600
Feb 06, 202435.7036.4335.6936.0436.043,966,900
Feb 05, 202437.2037.3435.1535.4635.466,081,700
Feb 02, 202438.1538.3937.2137.4237.425,102,700
Feb 01, 202438.7638.8637.4038.2538.256,607,000
Jan 31, 202437.7339.9136.6738.3838.3811,313,600
Jan 30, 202438.0138.2837.5137.7337.7312,486,900
Jan 29, 202437.8938.5237.3738.3838.385,051,800
Jan 26, 202437.9538.1337.5137.9637.966,788,900
Jan 25, 202437.0438.7336.5238.0538.058,204,000
Jan 24, 202437.2937.3936.7236.9436.943,844,200
Jan 23, 202436.7737.1036.0936.5536.553,314,000
Jan 22, 202436.4537.0735.8836.2236.224,209,200
Jan 19, 202436.6136.6135.6336.0636.067,097,400
Jan 18, 202436.1336.5135.7036.3736.376,083,400
Jan 17, 202435.9536.2634.5435.8335.835,572,500
Jan 16, 202436.6336.8636.2836.6736.674,857,800
Jan 12, 202437.9638.3036.8736.8836.883,910,700
Jan 11, 202438.8738.9036.8637.6437.648,816,700
Jan 10, 202439.1039.4738.5138.7838.785,270,600
Jan 09, 202442.2042.4238.5839.0439.0418,290,900
Jan 08, 202436.3437.9136.0937.8937.895,295,000
Jan 05, 202436.0737.0836.0636.6836.684,637,600
Jan 04, 202435.8636.5435.5736.3736.376,276,800
Jan 03, 202435.6936.0134.8835.8635.8611,633,900
Jan 02, 202435.9836.7235.4536.4136.419,218,800
Dec 29, 202336.5136.7736.1536.5036.504,369,300
Dec 28, 202335.8136.8335.7136.7336.733,571,900
Dec 27, 202335.4135.8735.3035.8135.815,080,800
Dec 26, 202335.1235.5634.8735.3835.382,800,900
Dec 22, 202335.1735.4734.8435.2035.202,923,000
Dec 21, 202334.6735.1734.0135.1435.143,148,300
Dec 20, 202334.7435.4434.1134.1834.183,126,300
Dec 19, 202334.1535.0134.1534.6834.686,435,600
Dec 18, 202333.9534.4033.5434.0234.025,560,000
Dec 15, 202334.6034.6833.8434.3034.3010,130,000
Dec 14, 202334.1735.0833.9934.5334.537,555,800
Dec 13, 202331.9933.6531.9433.4533.4515,127,500
Dec 12, 202332.7432.8731.7232.0232.027,853,500
Dec 11, 202332.1032.5032.0032.2832.284,645,800
Dec 08, 202332.0032.6031.6632.1032.105,342,100
Dec 07, 202332.8533.0332.1732.2432.244,212,400
Dec 06, 202332.8933.5432.4432.8532.857,023,600
Dec 05, 202332.5432.7332.0332.3232.326,840,200
Dec 04, 202333.0833.6732.7832.8532.858,576,800
Dec 01, 202332.3233.4331.9033.4033.404,798,100
Nov 30, 202332.6932.7831.9132.3832.389,320,200
Nov 29, 202332.7233.6532.3132.4832.485,670,900
Nov 28, 202331.6732.5531.3332.5132.513,177,200
Nov 27, 202331.9132.3231.5631.6531.655,516,400
Nov 24, 202331.8832.1731.7032.0332.032,253,400
Nov 22, 202332.1032.4631.9532.0732.073,242,500
Nov 21, 202332.3032.3731.7831.8431.842,937,200
Nov 20, 202332.5033.1032.3632.5932.595,503,100
Nov 17, 202331.6532.4930.9632.4332.436,178,700
Nov 16, 202331.6931.9030.6231.5831.586,624,300
Nov 15, 202330.9232.1230.9131.9831.986,840,900
Nov 14, 202330.0730.9829.6430.7730.7710,506,400
Nov 13, 202329.6329.9829.1029.1229.128,366,900
Nov 10, 202328.6629.7228.0029.7029.7010,454,100
Nov 09, 202330.0030.2328.8628.8928.895,837,900
Nov 08, 202329.6931.1129.6929.8429.847,044,800
Nov 07, 202328.6030.1428.4329.9929.996,430,100
Nov 06, 202329.4129.5028.2128.4528.457,565,600
Nov 03, 202329.6830.7429.2829.4429.4414,468,100
Nov 02, 202329.8030.3728.8529.1829.1810,447,900
Nov 01, 202330.2030.4027.8529.2929.2921,753,600
Oct 31, 202334.2535.1534.0734.6034.606,960,000
Oct 30, 202334.3834.9033.7034.0434.044,147,900
Oct 27, 202335.0935.4233.2533.9833.986,039,800
Oct 26, 202334.9435.6434.5734.9234.924,208,700
Oct 25, 202336.4836.5434.9134.9434.944,144,600
Oct 24, 202335.4937.0135.4936.8836.884,242,500
Oct 23, 202335.1135.8134.9135.3135.312,615,100
Oct 20, 202336.1936.2435.4835.5235.522,775,500
Oct 19, 202336.0036.7135.9536.2036.203,469,100
Oct 18, 202335.9936.1235.2835.5035.503,598,300
Oct 17, 202336.0236.7835.9636.4336.433,499,000
Oct 16, 202335.7036.6135.6836.3936.394,925,600
Oct 13, 202337.1137.1735.2235.5435.545,897,100
Oct 12, 202338.0438.1137.0737.3937.393,292,500
Oct 11, 202337.7639.1337.7238.3238.323,896,500
Oct 10, 202337.5738.0837.5037.7737.772,502,000
Oct 09, 202337.0737.7336.9837.4237.422,033,000
Oct 06, 202336.6537.6136.0537.3037.303,690,800
Oct 05, 202338.2338.2536.8036.8436.844,515,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...