Canada markets open in 2 hours 35 minutes

Match Group, Inc. (MTCH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
30.29-0.18 (-0.59%)
At close: 04:00PM EDT
30.00 -0.29 (-0.96%)
After hours: 05:16PM EDT
Time Period:
Jun 21, 2023 - Jun 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 202430.3930.5429.9930.2930.293,012,700
Jun 18, 202430.5131.5230.2430.4730.474,395,600
Jun 17, 202431.2831.4930.5230.5430.543,693,900
Jun 14, 202431.3131.6531.0531.5531.553,844,300
Jun 13, 202431.0832.1530.9931.6031.605,467,300
Jun 12, 202432.2332.3730.9431.0531.053,909,700
Jun 11, 202431.7231.8131.2531.7131.713,085,000
Jun 10, 202431.7432.0431.3431.8531.852,944,200
Jun 07, 202432.4532.5731.9032.0232.023,567,400
Jun 06, 202431.2132.7231.2132.7032.703,783,500
Jun 05, 202431.2331.6731.0731.4431.444,017,500
Jun 04, 202430.7131.2730.6631.0831.082,972,100
Jun 03, 202430.6931.1130.5131.0231.024,183,900
May 31, 202429.9630.6729.6030.6330.636,347,100
May 30, 202429.7630.0629.3929.9629.964,770,400
May 29, 202429.0029.5728.9829.5429.544,875,000
May 28, 202429.2630.1229.2529.3529.354,486,500
May 24, 202429.6029.6929.1729.4029.403,808,500
May 23, 202429.5029.9329.3929.4829.484,965,800
May 22, 202429.9730.3629.4429.6129.613,581,400
May 21, 202430.3130.7329.9730.0330.034,045,700
May 20, 202431.1031.2930.2030.3830.384,706,700
May 17, 202431.4031.5431.1631.2131.212,876,700
May 16, 202431.1231.4930.9731.3631.363,804,000
May 15, 202432.0732.1431.2431.3631.364,974,500
May 14, 202431.3131.9631.1131.9431.949,047,400
May 13, 202430.9631.5730.5130.9630.967,544,500
May 10, 202430.5730.7729.9030.6930.694,684,400
May 09, 202430.1330.6429.8230.5830.587,001,500
May 08, 202428.9530.2027.6629.8229.8220,560,100
May 07, 202432.2232.4431.4531.5131.519,161,600
May 06, 202431.9032.4731.8832.2432.245,944,600
May 03, 202431.8032.2931.5731.9331.935,812,800
May 02, 202431.5031.6630.7231.2931.293,468,200
May 01, 202431.1931.9530.9231.1831.184,391,900
Apr 30, 202431.2731.9030.8130.8230.824,451,800
Apr 29, 202431.9432.2231.3531.5331.532,679,200
Apr 26, 202432.0832.3031.7331.8931.892,583,000
Apr 25, 202431.3331.7331.0831.6931.694,375,500
Apr 24, 202431.5632.0231.4131.9431.942,609,000
Apr 23, 202432.0532.3231.6331.6931.693,361,800
Apr 22, 202432.5332.6531.8931.9631.963,590,500
Apr 19, 202432.3232.4831.9832.1832.184,041,400
Apr 18, 202431.5032.8731.4132.2232.223,830,800
Apr 17, 202431.9832.4931.6932.2832.283,651,900
Apr 16, 202431.8932.3531.6431.7331.733,809,700
Apr 15, 202432.7433.0431.8931.9631.965,324,500
Apr 12, 202433.4833.6132.5632.6832.685,351,400
Apr 11, 202433.7233.9933.1833.8133.813,354,300
Apr 10, 202434.5034.6033.2833.4733.476,144,600
Apr 09, 202434.2535.7634.2035.1135.113,844,500
Apr 08, 202433.6934.3133.5834.0534.052,651,600
Apr 05, 202433.7034.0433.3433.7133.714,447,600
Apr 04, 202435.9336.0333.7033.7233.726,366,300
Apr 03, 202435.1435.9034.9535.7735.772,616,100
Apr 02, 202435.5335.7535.1835.2235.223,163,100
Apr 01, 202436.3436.4335.8035.9135.913,636,300
Mar 28, 202436.1036.9936.1036.2836.285,687,900
Mar 27, 202435.9236.1935.3735.8835.884,296,600
Mar 26, 202435.5836.0135.3135.6735.675,823,100
Mar 25, 202435.9536.0635.0735.3435.344,316,500
Mar 22, 202435.7436.2835.6635.7535.754,698,900
Mar 21, 202436.2536.3135.4735.6935.697,413,200
Mar 20, 202435.6236.0634.9436.0136.018,639,400
Mar 19, 202435.0735.7434.8235.7135.718,267,100
Mar 18, 202433.5735.1633.5735.1335.136,522,600
Mar 15, 202433.1533.8733.0633.5533.5515,615,200
Mar 14, 202433.2034.1132.3333.3233.3212,902,700
Mar 13, 202433.3133.9133.1333.2933.297,395,600
Mar 12, 202433.9434.0333.0033.5433.546,286,800
Mar 11, 202433.8334.7233.8334.1034.103,490,600
Mar 08, 202434.2134.7233.7733.9033.905,252,600
Mar 07, 202433.8034.4533.6234.1134.117,021,700
Mar 06, 202434.8535.1033.6233.8433.848,873,200
Mar 05, 202434.6235.1834.3234.5834.585,436,400
Mar 04, 202435.8635.9134.8535.0635.066,480,500
Mar 01, 202436.0536.4035.3435.9135.915,335,400
Feb 29, 202436.0036.4635.6036.0436.046,072,000
Feb 28, 202436.6536.8135.8435.9135.915,785,100
Feb 27, 202436.7937.5836.7037.3237.323,373,800
Feb 26, 202436.5937.5136.4436.6236.623,159,700
Feb 23, 202436.2237.1536.1236.8636.863,422,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...