MTCH - Match Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 09, 202339.9241.7839.6341.5941.597,207,400
Jun 08, 202339.3239.5138.6839.0539.054,183,600
Jun 07, 202340.0640.5539.2539.3239.324,960,700
Jun 06, 202338.7340.3838.6339.7239.724,340,700
Jun 05, 202338.7439.4538.6038.7338.733,889,300
Jun 02, 202338.3239.6538.0638.9738.977,460,600
Jun 01, 202335.3438.0935.3038.0238.0210,396,200
May 31, 202334.5434.6733.9534.5034.504,972,600
May 30, 202334.6335.0634.1034.8934.894,758,500
May 26, 202333.6434.2033.3934.1134.113,122,500
May 25, 202334.0634.4733.5133.6433.643,317,800
May 24, 202334.3834.9933.7633.9733.976,021,100
May 23, 202333.9335.9133.6334.6834.6811,164,600
May 22, 202332.0034.2432.0033.9833.986,299,600
May 19, 202332.0232.1431.5231.8431.844,130,700
May 18, 202331.4932.0631.4332.0232.023,597,400
May 17, 202331.4832.0331.1131.5931.593,969,100
May 16, 202332.3132.7331.2831.4831.484,054,100
May 15, 202330.9832.4630.7332.4432.4411,737,800
May 12, 202331.7231.7630.7330.8630.866,539,500
May 11, 202332.2932.5731.5931.7031.704,350,900
May 10, 202332.2832.7431.7332.3632.365,556,700
May 09, 202332.0732.2531.6631.9131.914,778,000
May 08, 202333.2133.7232.2832.4832.485,096,000
May 05, 202333.9634.0632.8733.2233.225,545,200
May 04, 202333.6534.5433.0833.5933.594,846,700
May 03, 202337.6737.6833.0333.5733.5712,859,600
May 02, 202335.9936.5334.4634.5934.598,191,000
May 01, 202336.7837.4735.8835.9735.977,131,100
Apr 28, 202334.8936.9134.8336.9036.906,679,100
Apr 27, 202333.5435.2333.5034.9934.996,304,700
Apr 26, 202333.6734.2733.0633.1333.134,021,200
Apr 25, 202334.4234.6033.1433.1733.175,070,300
Apr 24, 202334.9235.1734.1734.4834.484,132,300
Apr 21, 202334.6935.0334.4634.9234.922,398,100
Apr 20, 202334.6935.1834.5534.6234.622,218,000
Apr 19, 202334.6135.4734.4335.1235.122,360,600
Apr 18, 202336.1736.2635.1135.2135.212,563,600
Apr 17, 202335.1336.2735.0336.0636.063,504,800
Apr 14, 202335.3435.9835.1935.3635.363,512,600
Apr 13, 202334.8236.0134.7435.7335.734,500,700
Apr 12, 202336.5436.5434.3334.3834.385,247,800
Apr 11, 202336.1736.6835.5836.1036.103,297,100
Apr 10, 202335.4335.8834.8135.6735.673,568,600
Apr 06, 202335.7035.7534.7035.7235.726,244,400
Apr 05, 202336.7736.7735.3836.0136.014,394,700
Apr 04, 202338.6939.1836.9637.0337.034,658,000
Apr 03, 202337.8938.8737.8938.4538.453,033,200
Mar 31, 202337.5838.8537.5038.3938.395,113,100
Mar 30, 202339.3739.4336.4537.6137.617,235,100
Mar 29, 202340.1440.2639.1039.1739.172,349,200
Mar 28, 202340.1840.3139.1239.4939.492,173,900
Mar 27, 202340.4041.3439.9140.3340.332,675,200
Mar 24, 202339.4240.4139.3540.2040.202,460,200
Mar 23, 202340.1341.4239.4539.7239.725,389,500
Mar 22, 202338.3640.5638.0039.2239.226,936,600
Mar 21, 202337.8938.5237.7238.3538.353,109,400
Mar 20, 202336.9437.6136.6137.2437.243,462,200
Mar 17, 202336.6736.9435.7536.7236.724,171,200
Mar 16, 202336.3537.2835.9536.6236.623,405,300
Mar 15, 202336.3336.7135.5036.5036.503,669,400
Mar 14, 202336.5537.3836.2336.7436.745,882,300
Mar 13, 202335.1835.7234.6234.7934.794,019,900
Mar 10, 202336.6036.6034.7835.4935.494,161,900
Mar 09, 202337.8038.6436.6236.6536.654,462,200
Mar 08, 202338.5539.0137.8438.0738.074,344,300
Mar 07, 202339.9140.2138.6638.8338.835,053,000
Mar 06, 202342.0042.1639.5039.5739.574,774,700
Mar 03, 202341.9942.0240.9441.6441.643,679,200
Mar 02, 202340.9542.0140.9141.7241.722,778,700
Mar 01, 202341.5742.6041.4941.6241.622,959,300
Feb 28, 202341.2141.8241.1941.4241.423,648,600
Feb 27, 202341.9542.4541.2741.3841.382,563,900
Feb 24, 202342.3842.7841.2241.3441.343,407,500
Feb 23, 202344.5044.6142.9443.6443.643,445,000
Feb 22, 202342.3943.9242.3743.8443.844,154,400
Feb 21, 202342.7943.6942.3742.4442.444,800,500
Feb 17, 202343.3943.7742.6043.6343.633,788,000
Feb 16, 202344.5845.0543.7043.9243.923,944,500
Feb 15, 202345.0045.7444.4845.5745.574,837,200
Feb 14, 202345.0346.1344.1745.0445.043,446,700
Feb 13, 202345.5345.9944.9645.6345.633,857,500
Feb 10, 202346.4946.9244.6745.0845.084,713,000
Feb 09, 202348.6049.1346.8247.2347.232,399,600
Feb 08, 202348.1148.4946.7847.9347.933,197,900
Feb 07, 202347.1749.5546.3548.8148.813,757,200
Feb 06, 202347.3648.1446.7447.4647.464,558,000
Feb 03, 202350.9350.9448.2448.4548.456,381,400
Feb 02, 202352.1253.2649.4652.5752.5710,456,600
Feb 01, 202349.9052.1148.4951.4151.4114,189,800
Jan 31, 202352.5154.6052.5154.1254.126,585,800
Jan 30, 202352.6353.5152.1252.4052.405,039,400
Jan 27, 202351.4254.1351.1653.6653.664,175,500
Jan 26, 202351.3051.8750.6251.7851.782,847,400
Jan 25, 202350.0051.2749.4450.5450.542,865,200
Jan 24, 202351.6752.3850.7150.8550.852,469,300
Jan 23, 202350.7852.2950.5652.0752.073,649,100
Jan 20, 202348.5150.9048.1750.4250.424,021,800
Jan 19, 202346.3047.9646.1647.8447.842,394,700
Jan 18, 202347.8048.5746.7547.2147.213,401,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...