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

Date	Open	High	Low	Close*	Adj Close**	Volume
May 20, 2022	78.06	78.99	74.60	76.70	76.70	2,893,000
May 19, 2022	72.40	76.72	72.24	75.05	75.05	2,727,900
May 18, 2022	74.21	75.75	71.43	71.87	71.87	4,442,600
May 17, 2022	77.75	79.17	74.28	75.54	75.54	3,815,100
May 16, 2022	76.00	78.47	75.45	75.75	75.75	2,381,100
May 13, 2022	74.51	78.29	74.51	77.51	77.51	2,883,100
May 12, 2022	69.69	75.60	68.57	73.48	73.48	5,437,100
May 11, 2022	69.59	72.05	68.08	69.75	69.75	7,697,400
May 10, 2022	73.36	74.65	67.87	70.25	70.25	6,591,000
May 09, 2022	73.98	74.90	70.69	70.71	70.71	4,682,900
May 06, 2022	75.06	76.31	70.95	74.07	74.07	5,248,900
May 05, 2022	81.48	81.54	74.24	76.88	76.88	4,660,000
May 04, 2022	69.53	85.44	69.28	83.88	83.88	9,475,500
May 03, 2022	80.49	80.90	76.54	79.02	79.02	5,687,700
May 02, 2022	78.64	80.93	77.69	80.69	80.69	2,750,300
Apr 29, 2022	81.39	83.96	78.99	79.15	79.15	2,346,900
Apr 28, 2022	78.68	82.58	78.05	81.60	81.60	2,792,100
Apr 27, 2022	78.03	81.36	76.84	77.09	77.09	3,252,500
Apr 26, 2022	81.32	82.86	79.13	79.46	79.46	3,845,900
Apr 25, 2022	77.05	82.94	76.26	82.48	82.48	5,917,100
Apr 22, 2022	78.22	81.29	76.63	77.30	77.30	5,422,200
Apr 21, 2022	85.72	85.98	76.68	77.66	77.66	5,834,100
Apr 20, 2022	93.76	93.90	84.42	84.62	84.62	5,157,400
Apr 19, 2022	89.62	95.13	87.67	93.91	93.91	3,579,600
Apr 18, 2022	91.30	91.70	89.37	90.47	90.47	2,023,000
Apr 14, 2022	96.90	97.28	92.02	92.10	92.10	1,918,600
Apr 13, 2022	94.57	96.55	93.34	96.32	96.32	2,925,300
Apr 12, 2022	98.51	99.59	92.24	94.13	94.13	3,753,600
Apr 11, 2022	99.83	100.75	95.37	96.50	96.50	3,789,900
Apr 08, 2022	101.61	103.04	99.98	100.48	100.48	1,582,300
Apr 07, 2022	103.48	104.69	100.24	102.40	102.40	1,712,100
Apr 06, 2022	105.75	106.66	102.59	104.40	104.40	1,612,200
Apr 05, 2022	113.45	114.36	107.49	107.96	107.96	1,752,100
Apr 04, 2022	110.14	114.06	109.35	113.34	113.34	1,781,300
Apr 01, 2022	109.63	112.64	108.10	109.02	109.02	1,894,800
Mar 31, 2022	110.41	111.85	108.65	108.74	108.74	2,422,000
Mar 30, 2022	109.81	111.13	109.01	110.72	110.72	2,420,300
Mar 29, 2022	109.44	111.55	107.52	111.16	111.16	1,714,100
Mar 28, 2022	107.20	109.66	104.46	107.81	107.81	1,509,400
Mar 25, 2022	106.28	107.13	104.50	106.73	106.73	2,417,500
Mar 24, 2022	105.88	107.24	102.37	107.06	107.06	2,222,000
Mar 23, 2022	103.05	106.69	102.08	102.49	102.49	2,205,500
Mar 22, 2022	100.03	105.86	99.80	104.31	104.31	2,764,600
Mar 21, 2022	101.57	102.68	98.58	100.03	100.03	2,911,000
Mar 18, 2022	94.96	102.98	94.45	102.69	102.69	7,116,000
Mar 17, 2022	91.25	95.71	89.84	95.26	95.26	2,794,000
Mar 16, 2022	90.33	93.11	88.62	92.36	92.36	5,700,400
Mar 15, 2022	86.20	87.85	84.75	87.57	87.57	3,642,300
Mar 14, 2022	87.83	90.21	84.51	85.06	85.06	3,173,800
Mar 11, 2022	98.08	98.08	88.34	88.45	88.45	3,162,000
Mar 10, 2022	96.84	97.99	94.09	94.91	94.91	2,462,200
Mar 09, 2022	95.06	100.57	93.75	98.93	98.93	5,407,300
Mar 08, 2022	88.64	90.13	84.20	87.70	87.70	8,193,400
Mar 07, 2022	96.53	97.82	89.15	89.18	89.18	4,521,100
Mar 04, 2022	102.77	103.48	95.74	96.59	96.59	4,247,600
Mar 03, 2022	110.93	110.93	102.14	102.99	102.99	2,516,900
Mar 02, 2022	110.79	111.01	107.33	109.23	109.23	2,635,200
Mar 01, 2022	111.49	114.00	109.43	110.42	110.42	1,795,300
Feb 28, 2022	112.24	114.02	110.24	111.49	111.49	2,429,300
Feb 25, 2022	113.27	113.87	108.17	113.22	113.22	2,682,100
Feb 24, 2022	101.28	113.55	100.60	113.04	113.04	2,736,300
Feb 23, 2022	107.74	108.01	104.26	104.54	104.54	3,741,700
Feb 22, 2022	106.82	109.35	106.01	107.16	107.16	2,266,100
Feb 18, 2022	111.91	112.16	106.61	107.56	107.56	2,839,800
Feb 17, 2022	115.01	116.42	111.44	111.88	111.88	2,329,300
Feb 16, 2022	116.06	117.96	114.78	117.33	117.33	2,017,900
Feb 15, 2022	116.29	118.95	115.34	118.44	118.44	1,642,600
Feb 14, 2022	112.35	117.15	111.83	113.78	113.78	2,102,000
Feb 11, 2022	114.23	117.38	111.69	112.76	112.76	2,316,100
Feb 10, 2022	113.82	117.31	113.09	114.40	114.40	1,787,300
Feb 09, 2022	115.00	117.39	112.18	117.19	117.19	2,786,300
Feb 08, 2022	112.74	113.75	111.59	112.42	112.42	2,139,400
Feb 07, 2022	116.52	116.95	112.98	113.41	113.41	2,035,800
Feb 04, 2022	111.34	117.18	109.86	115.98	115.98	2,834,900
Feb 03, 2022	115.00	117.72	111.73	111.98	111.98	3,099,800
Feb 02, 2022	113.48	121.49	111.49	118.01	118.01	5,700,700
Feb 01, 2022	112.68	112.92	108.84	112.09	112.09	3,589,800
Jan 31, 2022	108.04	112.77	105.46	112.70	112.70	3,286,000
Jan 28, 2022	106.62	109.33	105.15	109.22	109.22	2,676,300
Jan 27, 2022	111.96	112.83	105.50	106.50	106.50	3,094,300
Jan 26, 2022	113.53	116.09	108.72	110.17	110.17	2,209,800
Jan 25, 2022	113.84	116.32	111.37	111.70	111.70	2,110,500
Jan 24, 2022	112.61	117.47	109.08	117.25	117.25	4,165,400
Jan 21, 2022	118.56	121.47	115.56	115.84	115.84	3,249,300
Jan 20, 2022	118.04	122.08	117.41	118.66	118.66	2,118,000
Jan 19, 2022	115.76	119.38	115.16	116.27	116.27	1,867,500
Jan 18, 2022	118.14	119.05	115.09	115.87	115.87	3,512,100
Jan 14, 2022	122.10	124.14	118.68	121.15	121.15	2,147,800
Jan 13, 2022	128.80	128.87	122.58	123.20	123.20	2,610,900
Jan 12, 2022	127.88	127.88	121.46	124.08	124.08	2,087,100
Jan 11, 2022	126.12	129.51	123.72	126.00	126.00	1,809,500
Jan 10, 2022	123.50	126.65	119.33	126.56	126.56	2,109,600
Jan 07, 2022	125.91	128.37	124.93	125.27	125.27	1,262,600
Jan 06, 2022	125.49	128.56	122.56	126.06	126.06	2,258,000
Jan 05, 2022	132.03	133.10	124.90	125.52	125.52	2,813,600
Jan 04, 2022	136.99	136.99	129.61	132.97	132.97	2,445,800
Jan 03, 2022	132.90	136.76	131.38	134.23	134.23	2,364,900
Dec 31, 2021	133.20	134.84	132.12	132.25	132.25	1,220,300
Dec 30, 2021	130.00	134.97	129.96	133.20	133.20	1,273,700
Dec 29, 2021	132.24	132.99	129.86	130.00	130.00	1,137,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,197.61+15.69(+0.08%)

S&P 5003,901.36+0.57(+0.01%)

DOW31,261.90+8.77(+0.03%)

CAD/USD0.7790-0.0009(-0.12%)

CRUDE OIL110.35+0.46(+0.42%)

BTC-CAD38,505.69+682.79(+1.81%)

Match Group, Inc. (MTCH)

S&P/TSX
20,197.61
+15.69(+0.08%)

S&P 500
3,901.36
+0.57(+0.01%)

DOW
31,261.90
+8.77(+0.03%)

CAD/USD
0.7790
-0.0009(-0.12%)

CRUDE OIL
110.35
+0.46(+0.42%)

BTC-CAD
38,505.69
+682.79(+1.81%)