Match Group, Inc. (MTCH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

33.25

0.00

(0.00%)

At close: 04:00PM EDT

33.63

+0.38

(+1.13%)

After hours:

07:23PM EDT

Time Period:

Jul 26, 2023 - Jul 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 26, 2024	33.30	33.35	32.71	33.25	33.25	3,176,600
Jul 25, 2024	33.06	33.65	31.79	33.25	33.25	6,752,300
Jul 24, 2024	34.04	34.20	32.94	32.99	32.99	4,380,400
Jul 23, 2024	34.29	34.82	34.27	34.35	34.35	4,970,500
Jul 22, 2024	34.79	34.86	34.28	34.41	34.41	3,965,500
Jul 19, 2024	34.79	34.99	34.42	34.67	34.67	4,074,700
Jul 18, 2024	35.58	36.33	34.83	34.99	34.99	7,845,100
Jul 17, 2024	34.19	35.95	33.98	35.55	35.55	9,712,800
Jul 16, 2024	34.22	35.04	33.68	34.41	34.41	15,605,800
Jul 15, 2024	31.89	32.31	31.71	32.02	32.02	8,595,300
Jul 12, 2024	31.67	32.83	31.42	32.28	32.28	6,627,100
Jul 11, 2024	31.31	31.77	30.95	31.55	31.55	7,445,400
Jul 10, 2024	31.16	31.17	30.52	30.85	30.85	6,429,000
Jul 09, 2024	30.15	31.05	30.10	30.94	30.94	5,785,700
Jul 08, 2024	29.55	30.21	29.44	30.20	30.20	4,976,500
Jul 05, 2024	29.42	29.60	29.15	29.42	29.42	3,859,200
Jul 03, 2024	29.55	29.98	29.50	29.52	29.52	1,895,700
Jul 02, 2024	29.46	29.62	29.21	29.45	29.45	3,510,100
Jul 01, 2024	30.34	30.55	29.13	29.34	29.34	5,058,400
Jun 28, 2024	30.35	30.54	30.06	30.38	30.38	11,048,700
Jun 27, 2024	30.23	30.62	30.14	30.45	30.45	7,211,000
Jun 26, 2024	30.12	30.56	29.92	30.32	30.32	5,596,600
Jun 25, 2024	30.70	30.92	29.93	30.24	30.24	5,262,700
Jun 24, 2024	30.96	31.51	30.76	30.80	30.80	4,537,500
Jun 21, 2024	30.36	31.11	30.29	31.01	31.01	12,732,600
Jun 20, 2024	30.39	30.54	29.99	30.29	30.29	3,012,700
Jun 18, 2024	30.51	31.52	30.24	30.47	30.47	4,395,600
Jun 17, 2024	31.28	31.49	30.52	30.54	30.54	3,693,900
Jun 14, 2024	31.31	31.65	31.05	31.55	31.55	3,844,300
Jun 13, 2024	31.08	32.15	30.99	31.60	31.60	5,467,300
Jun 12, 2024	32.23	32.37	30.94	31.05	31.05	3,909,700
Jun 11, 2024	31.72	31.81	31.25	31.71	31.71	3,085,000
Jun 10, 2024	31.74	32.04	31.34	31.85	31.85	2,944,200
Jun 07, 2024	32.45	32.57	31.90	32.02	32.02	3,567,400
Jun 06, 2024	31.21	32.72	31.21	32.70	32.70	3,783,500
Jun 05, 2024	31.23	31.67	31.07	31.44	31.44	4,017,500
Jun 04, 2024	30.71	31.27	30.66	31.08	31.08	2,972,100
Jun 03, 2024	30.69	31.11	30.51	31.02	31.02	4,183,900
May 31, 2024	29.96	30.67	29.60	30.63	30.63	6,347,100
May 30, 2024	29.76	30.06	29.39	29.96	29.96	4,770,400
May 29, 2024	29.00	29.57	28.98	29.54	29.54	4,875,000
May 28, 2024	29.26	30.12	29.25	29.35	29.35	4,486,500
May 24, 2024	29.60	29.69	29.17	29.40	29.40	3,808,500
May 23, 2024	29.50	29.93	29.39	29.48	29.48	4,965,800
May 22, 2024	29.97	30.36	29.44	29.61	29.61	3,581,400
May 21, 2024	30.31	30.73	29.97	30.03	30.03	4,045,700
May 20, 2024	31.10	31.29	30.20	30.38	30.38	4,706,700
May 17, 2024	31.40	31.54	31.16	31.21	31.21	2,876,700
May 16, 2024	31.12	31.49	30.97	31.36	31.36	3,804,000
May 15, 2024	32.07	32.14	31.24	31.36	31.36	4,974,500
May 14, 2024	31.31	31.96	31.11	31.94	31.94	9,047,400
May 13, 2024	30.96	31.57	30.51	30.96	30.96	7,544,500
May 10, 2024	30.57	30.77	29.90	30.69	30.69	4,684,400
May 09, 2024	30.13	30.64	29.82	30.58	30.58	7,001,500
May 08, 2024	28.95	30.20	27.66	29.82	29.82	20,560,100
May 07, 2024	32.22	32.44	31.45	31.51	31.51	9,161,600
May 06, 2024	31.90	32.47	31.88	32.24	32.24	5,944,600
May 03, 2024	31.80	32.29	31.57	31.93	31.93	5,812,800
May 02, 2024	31.50	31.66	30.72	31.29	31.29	3,468,200
May 01, 2024	31.19	31.95	30.92	31.18	31.18	4,391,900
Apr 30, 2024	31.27	31.90	30.81	30.82	30.82	4,451,800
Apr 29, 2024	31.94	32.22	31.35	31.53	31.53	2,679,200
Apr 26, 2024	32.08	32.30	31.73	31.89	31.89	2,583,000
Apr 25, 2024	31.33	31.73	31.08	31.69	31.69	4,375,500
Apr 24, 2024	31.56	32.02	31.41	31.94	31.94	2,609,000
Apr 23, 2024	32.05	32.32	31.63	31.69	31.69	3,361,800
Apr 22, 2024	32.53	32.65	31.89	31.96	31.96	3,590,500
Apr 19, 2024	32.32	32.48	31.98	32.18	32.18	4,041,400
Apr 18, 2024	31.50	32.87	31.41	32.22	32.22	3,830,800
Apr 17, 2024	31.98	32.49	31.69	32.28	32.28	3,651,900
Apr 16, 2024	31.89	32.35	31.64	31.73	31.73	3,809,700
Apr 15, 2024	32.74	33.04	31.89	31.96	31.96	5,324,500
Apr 12, 2024	33.48	33.61	32.56	32.68	32.68	5,351,400
Apr 11, 2024	33.72	33.99	33.18	33.81	33.81	3,354,300
Apr 10, 2024	34.50	34.60	33.28	33.47	33.47	6,144,600
Apr 09, 2024	34.25	35.76	34.20	35.11	35.11	3,844,500
Apr 08, 2024	33.69	34.31	33.58	34.05	34.05	2,651,600
Apr 05, 2024	33.70	34.04	33.34	33.71	33.71	4,447,600
Apr 04, 2024	35.93	36.03	33.70	33.72	33.72	6,366,300
Apr 03, 2024	35.14	35.90	34.95	35.77	35.77	2,616,100
Apr 02, 2024	35.53	35.75	35.18	35.22	35.22	3,163,100
Apr 01, 2024	36.34	36.43	35.80	35.91	35.91	3,636,300
Mar 28, 2024	36.10	36.99	36.10	36.28	36.28	5,687,900
Mar 27, 2024	35.92	36.19	35.37	35.88	35.88	4,296,600
Mar 26, 2024	35.58	36.01	35.31	35.67	35.67	5,823,100
Mar 25, 2024	35.95	36.06	35.07	35.34	35.34	4,316,500
Mar 22, 2024	35.74	36.28	35.66	35.75	35.75	4,698,900
Mar 21, 2024	36.25	36.31	35.47	35.69	35.69	7,413,200
Mar 20, 2024	35.62	36.06	34.94	36.01	36.01	8,639,400
Mar 19, 2024	35.07	35.74	34.82	35.71	35.71	8,267,100
Mar 18, 2024	33.57	35.16	33.57	35.13	35.13	6,522,600
Mar 15, 2024	33.15	33.87	33.06	33.55	33.55	15,615,200
Mar 14, 2024	33.20	34.11	32.33	33.32	33.32	12,902,700
Mar 13, 2024	33.31	33.91	33.13	33.29	33.29	7,395,600
Mar 12, 2024	33.94	34.03	33.00	33.54	33.54	6,286,800
Mar 11, 2024	33.83	34.72	33.83	34.10	34.10	3,490,600
Mar 08, 2024	34.21	34.72	33.77	33.90	33.90	5,252,600
Mar 07, 2024	33.80	34.45	33.62	34.11	34.11	7,021,700
Mar 06, 2024	34.85	35.10	33.62	33.84	33.84	8,873,200
Mar 05, 2024	34.62	35.18	34.32	34.58	34.58	5,436,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,814.81+206.78(+0.91%)

S&P 5005,459.10+59.88(+1.11%)

DOW40,589.34+654.27(+1.64%)

CAD/USD0.7230-0.0005(-0.07%)

CRUDE OIL76.44-1.84(-2.35%)

Bitcoin CAD94,059.88+1,241.93(+1.34%)

Match Group, Inc. (MTCH)

S&P/TSX
22,814.81
+206.78(+0.91%)

S&P 500
5,459.10
+59.88(+1.11%)

DOW
40,589.34
+654.27(+1.64%)

CAD/USD
0.7230
-0.0005(-0.07%)

CRUDE OIL
76.44
-1.84(-2.35%)

Bitcoin CAD
94,059.88
+1,241.93(+1.34%)