Mail

MTCH - Match Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 09, 2023	39.92	41.78	39.63	41.59	41.59	7,207,400
Jun 08, 2023	39.32	39.51	38.68	39.05	39.05	4,183,600
Jun 07, 2023	40.06	40.55	39.25	39.32	39.32	4,960,700
Jun 06, 2023	38.73	40.38	38.63	39.72	39.72	4,340,700
Jun 05, 2023	38.74	39.45	38.60	38.73	38.73	3,889,300
Jun 02, 2023	38.32	39.65	38.06	38.97	38.97	7,460,600
Jun 01, 2023	35.34	38.09	35.30	38.02	38.02	10,396,200
May 31, 2023	34.54	34.67	33.95	34.50	34.50	4,972,600
May 30, 2023	34.63	35.06	34.10	34.89	34.89	4,758,500
May 26, 2023	33.64	34.20	33.39	34.11	34.11	3,122,500
May 25, 2023	34.06	34.47	33.51	33.64	33.64	3,317,800
May 24, 2023	34.38	34.99	33.76	33.97	33.97	6,021,100
May 23, 2023	33.93	35.91	33.63	34.68	34.68	11,164,600
May 22, 2023	32.00	34.24	32.00	33.98	33.98	6,299,600
May 19, 2023	32.02	32.14	31.52	31.84	31.84	4,130,700
May 18, 2023	31.49	32.06	31.43	32.02	32.02	3,597,400
May 17, 2023	31.48	32.03	31.11	31.59	31.59	3,969,100
May 16, 2023	32.31	32.73	31.28	31.48	31.48	4,054,100
May 15, 2023	30.98	32.46	30.73	32.44	32.44	11,737,800
May 12, 2023	31.72	31.76	30.73	30.86	30.86	6,539,500
May 11, 2023	32.29	32.57	31.59	31.70	31.70	4,350,900
May 10, 2023	32.28	32.74	31.73	32.36	32.36	5,556,700
May 09, 2023	32.07	32.25	31.66	31.91	31.91	4,778,000
May 08, 2023	33.21	33.72	32.28	32.48	32.48	5,096,000
May 05, 2023	33.96	34.06	32.87	33.22	33.22	5,545,200
May 04, 2023	33.65	34.54	33.08	33.59	33.59	4,846,700
May 03, 2023	37.67	37.68	33.03	33.57	33.57	12,859,600
May 02, 2023	35.99	36.53	34.46	34.59	34.59	8,191,000
May 01, 2023	36.78	37.47	35.88	35.97	35.97	7,131,100
Apr 28, 2023	34.89	36.91	34.83	36.90	36.90	6,679,100
Apr 27, 2023	33.54	35.23	33.50	34.99	34.99	6,304,700
Apr 26, 2023	33.67	34.27	33.06	33.13	33.13	4,021,200
Apr 25, 2023	34.42	34.60	33.14	33.17	33.17	5,070,300
Apr 24, 2023	34.92	35.17	34.17	34.48	34.48	4,132,300
Apr 21, 2023	34.69	35.03	34.46	34.92	34.92	2,398,100
Apr 20, 2023	34.69	35.18	34.55	34.62	34.62	2,218,000
Apr 19, 2023	34.61	35.47	34.43	35.12	35.12	2,360,600
Apr 18, 2023	36.17	36.26	35.11	35.21	35.21	2,563,600
Apr 17, 2023	35.13	36.27	35.03	36.06	36.06	3,504,800
Apr 14, 2023	35.34	35.98	35.19	35.36	35.36	3,512,600
Apr 13, 2023	34.82	36.01	34.74	35.73	35.73	4,500,700
Apr 12, 2023	36.54	36.54	34.33	34.38	34.38	5,247,800
Apr 11, 2023	36.17	36.68	35.58	36.10	36.10	3,297,100
Apr 10, 2023	35.43	35.88	34.81	35.67	35.67	3,568,600
Apr 06, 2023	35.70	35.75	34.70	35.72	35.72	6,244,400
Apr 05, 2023	36.77	36.77	35.38	36.01	36.01	4,394,700
Apr 04, 2023	38.69	39.18	36.96	37.03	37.03	4,658,000
Apr 03, 2023	37.89	38.87	37.89	38.45	38.45	3,033,200
Mar 31, 2023	37.58	38.85	37.50	38.39	38.39	5,113,100
Mar 30, 2023	39.37	39.43	36.45	37.61	37.61	7,235,100
Mar 29, 2023	40.14	40.26	39.10	39.17	39.17	2,349,200
Mar 28, 2023	40.18	40.31	39.12	39.49	39.49	2,173,900
Mar 27, 2023	40.40	41.34	39.91	40.33	40.33	2,675,200
Mar 24, 2023	39.42	40.41	39.35	40.20	40.20	2,460,200
Mar 23, 2023	40.13	41.42	39.45	39.72	39.72	5,389,500
Mar 22, 2023	38.36	40.56	38.00	39.22	39.22	6,936,600
Mar 21, 2023	37.89	38.52	37.72	38.35	38.35	3,109,400
Mar 20, 2023	36.94	37.61	36.61	37.24	37.24	3,462,200
Mar 17, 2023	36.67	36.94	35.75	36.72	36.72	4,171,200
Mar 16, 2023	36.35	37.28	35.95	36.62	36.62	3,405,300
Mar 15, 2023	36.33	36.71	35.50	36.50	36.50	3,669,400
Mar 14, 2023	36.55	37.38	36.23	36.74	36.74	5,882,300
Mar 13, 2023	35.18	35.72	34.62	34.79	34.79	4,019,900
Mar 10, 2023	36.60	36.60	34.78	35.49	35.49	4,161,900
Mar 09, 2023	37.80	38.64	36.62	36.65	36.65	4,462,200
Mar 08, 2023	38.55	39.01	37.84	38.07	38.07	4,344,300
Mar 07, 2023	39.91	40.21	38.66	38.83	38.83	5,053,000
Mar 06, 2023	42.00	42.16	39.50	39.57	39.57	4,774,700
Mar 03, 2023	41.99	42.02	40.94	41.64	41.64	3,679,200
Mar 02, 2023	40.95	42.01	40.91	41.72	41.72	2,778,700
Mar 01, 2023	41.57	42.60	41.49	41.62	41.62	2,959,300
Feb 28, 2023	41.21	41.82	41.19	41.42	41.42	3,648,600
Feb 27, 2023	41.95	42.45	41.27	41.38	41.38	2,563,900
Feb 24, 2023	42.38	42.78	41.22	41.34	41.34	3,407,500
Feb 23, 2023	44.50	44.61	42.94	43.64	43.64	3,445,000
Feb 22, 2023	42.39	43.92	42.37	43.84	43.84	4,154,400
Feb 21, 2023	42.79	43.69	42.37	42.44	42.44	4,800,500
Feb 17, 2023	43.39	43.77	42.60	43.63	43.63	3,788,000
Feb 16, 2023	44.58	45.05	43.70	43.92	43.92	3,944,500
Feb 15, 2023	45.00	45.74	44.48	45.57	45.57	4,837,200
Feb 14, 2023	45.03	46.13	44.17	45.04	45.04	3,446,700
Feb 13, 2023	45.53	45.99	44.96	45.63	45.63	3,857,500
Feb 10, 2023	46.49	46.92	44.67	45.08	45.08	4,713,000
Feb 09, 2023	48.60	49.13	46.82	47.23	47.23	2,399,600
Feb 08, 2023	48.11	48.49	46.78	47.93	47.93	3,197,900
Feb 07, 2023	47.17	49.55	46.35	48.81	48.81	3,757,200
Feb 06, 2023	47.36	48.14	46.74	47.46	47.46	4,558,000
Feb 03, 2023	50.93	50.94	48.24	48.45	48.45	6,381,400
Feb 02, 2023	52.12	53.26	49.46	52.57	52.57	10,456,600
Feb 01, 2023	49.90	52.11	48.49	51.41	51.41	14,189,800
Jan 31, 2023	52.51	54.60	52.51	54.12	54.12	6,585,800
Jan 30, 2023	52.63	53.51	52.12	52.40	52.40	5,039,400
Jan 27, 2023	51.42	54.13	51.16	53.66	53.66	4,175,500
Jan 26, 2023	51.30	51.87	50.62	51.78	51.78	2,847,400
Jan 25, 2023	50.00	51.27	49.44	50.54	50.54	2,865,200
Jan 24, 2023	51.67	52.38	50.71	50.85	50.85	2,469,300
Jan 23, 2023	50.78	52.29	50.56	52.07	52.07	3,649,100
Jan 20, 2023	48.51	50.90	48.17	50.42	50.42	4,021,800
Jan 19, 2023	46.30	47.96	46.16	47.84	47.84	2,394,700
Jan 18, 2023	47.80	48.57	46.75	47.21	47.21	3,401,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...