Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 01, 2022 | 69.51 | 71.63 | 68.78 | 71.49 | 71.49 | 1,881,000 |
| Jun 30, 2022 | 70.40 | 70.98 | 67.84 | 69.69 | 69.69 | 3,104,500 |
| Jun 29, 2022 | 72.11 | 73.35 | 70.25 | 71.09 | 71.09 | 2,139,800 |
| Jun 28, 2022 | 77.00 | 77.01 | 71.64 | 71.81 | 71.81 | 2,480,100 |
| Jun 27, 2022 | 78.32 | 79.37 | 74.26 | 76.70 | 76.70 | 3,464,100 |
| Jun 24, 2022 | 74.13 | 78.50 | 73.64 | 78.45 | 78.45 | 3,433,300 |
| Jun 23, 2022 | 71.12 | 73.68 | 69.35 | 73.45 | 73.45 | 2,745,400 |
| Jun 22, 2022 | 69.46 | 71.21 | 68.88 | 69.62 | 69.62 | 3,389,300 |
| Jun 21, 2022 | 69.49 | 71.74 | 69.30 | 70.04 | 70.04 | 3,353,400 |
| Jun 17, 2022 | 72.86 | 73.64 | 67.25 | 68.56 | 68.56 | 8,100,500 |
| Jun 16, 2022 | 74.41 | 75.47 | 72.04 | 72.90 | 72.90 | 2,788,300 |
| Jun 15, 2022 | 74.86 | 78.41 | 74.11 | 77.06 | 77.06 | 3,043,600 |
| Jun 14, 2022 | 73.44 | 75.36 | 72.44 | 73.07 | 73.07 | 2,892,000 |
| Jun 13, 2022 | 74.00 | 75.73 | 71.65 | 72.32 | 72.32 | 3,052,100 |
| Jun 10, 2022 | 77.74 | 80.00 | 76.14 | 76.68 | 76.68 | 2,463,700 |
| Jun 09, 2022 | 83.78 | 84.05 | 80.36 | 80.42 | 80.42 | 1,601,100 |
| Jun 08, 2022 | 84.25 | 87.46 | 83.72 | 84.64 | 84.64 | 1,542,900 |
| Jun 07, 2022 | 81.50 | 84.61 | 81.23 | 84.30 | 84.30 | 3,046,500 |
| Jun 06, 2022 | 84.45 | 85.96 | 82.74 | 82.92 | 82.92 | 1,673,200 |
| Jun 03, 2022 | 82.96 | 83.99 | 81.11 | 82.21 | 82.21 | 1,905,500 |
| Jun 02, 2022 | 79.19 | 85.42 | 79.19 | 84.13 | 84.13 | 2,745,600 |
| Jun 01, 2022 | 79.78 | 81.16 | 78.29 | 79.24 | 79.24 | 2,508,500 |
| May 31, 2022 | 79.98 | 80.41 | 77.85 | 78.78 | 78.78 | 2,903,300 |
| May 27, 2022 | 78.67 | 80.44 | 77.93 | 79.84 | 79.84 | 2,225,600 |
| May 26, 2022 | 74.09 | 78.50 | 73.34 | 77.88 | 77.88 | 2,205,100 |
| May 25, 2022 | 71.62 | 74.23 | 71.20 | 73.48 | 73.48 | 2,125,700 |
| May 24, 2022 | 73.40 | 73.78 | 70.98 | 71.79 | 71.79 | 2,743,000 |
| May 23, 2022 | 76.70 | 77.05 | 73.15 | 75.12 | 75.12 | 2,637,900 |
| May 20, 2022 | 78.06 | 78.99 | 74.60 | 76.70 | 76.70 | 2,893,400 |
| 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 | 2,884,600 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
