Canada markets close in 43 minutes

Match Group, Inc. (MTCH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
50.02-0.54 (-1.07%)
As of 03:17PM EST. Market open.
Time Period:
Dec 01, 2021 - Dec 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 202250.7951.6449.4150.0250.021,463,883
Nov 30, 202246.8650.7246.8650.5650.564,109,900
Nov 29, 202247.2748.2846.3646.8846.882,723,000
Nov 28, 202247.0347.8246.4047.4647.462,906,900
Nov 25, 202247.7147.9646.8947.2747.27883,500
Nov 23, 202247.5748.5847.1948.2748.271,826,700
Nov 22, 202247.2347.4245.9747.3047.302,617,000
Nov 21, 202246.0247.2345.0946.9846.983,045,200
Nov 18, 202247.7847.8945.7146.4046.402,828,000
Nov 17, 202247.5848.6046.6147.0347.032,960,400
Nov 16, 202251.0051.2449.1349.3449.342,210,800
Nov 15, 202251.0052.3450.4051.9251.925,275,200
Nov 14, 202250.9450.9748.6148.6848.683,821,600
Nov 11, 202249.0252.3548.6551.4451.444,642,600
Nov 10, 202246.0049.1545.8948.8448.846,569,100
Nov 09, 202243.2843.3041.9542.9442.943,986,400
Nov 08, 202244.7145.4243.1344.1044.103,476,100
Nov 07, 202243.9045.0043.0544.5344.534,276,200
Nov 04, 202243.9044.2441.2243.0243.026,450,600
Nov 03, 202245.1245.9142.7742.7942.795,486,400
Nov 02, 202251.8551.9945.5645.7445.7416,983,500
Nov 01, 202244.4245.9943.7343.9043.907,985,800
Oct 31, 202243.7744.0242.3543.2043.205,022,800
Oct 28, 202243.3644.0542.1643.6843.688,202,100
Oct 27, 202244.3745.6743.4543.5643.563,855,000
Oct 26, 202244.4645.8044.0744.2344.233,319,100
Oct 25, 202243.1545.6043.1545.4345.433,060,100
Oct 24, 202243.0043.2741.1542.5442.543,326,000
Oct 21, 202241.8943.0940.2343.0043.005,131,600
Oct 20, 202244.8345.8942.6142.7042.705,809,300
Oct 19, 202245.1445.2243.8644.7344.733,422,900
Oct 18, 202245.7746.6745.2945.9845.984,523,800
Oct 17, 202242.7944.9842.6844.3244.325,170,700
Oct 14, 202244.6645.2341.3841.4641.464,630,400
Oct 13, 202245.0046.5043.9144.4344.435,722,200
Oct 12, 202247.1547.2945.8046.7646.762,175,300
Oct 11, 202248.2348.5446.9247.1447.142,614,700
Oct 10, 202248.6948.7847.5348.2048.202,712,100
Oct 07, 202249.2949.5048.0048.2948.292,354,900
Oct 06, 202250.8651.5349.6650.5350.531,853,200
Oct 05, 202250.1951.4849.5851.0451.042,071,600
Oct 04, 202251.4552.6850.4951.4551.452,665,700
Oct 03, 202248.4750.7147.6050.2850.283,365,500
Sept 30, 202248.2849.5147.6647.7547.752,942,300
Sept 29, 202247.8048.3746.5948.2548.252,938,000
Sept 28, 202247.3849.1247.2048.5648.564,894,700
Sept 27, 202247.3848.0145.9947.0747.072,848,500
Sept 26, 202247.5948.6246.1946.3446.343,306,800
Sept 23, 202248.0848.2946.5547.3047.304,053,800
Sept 22, 202249.3650.0048.4648.5648.564,355,800
Sept 21, 202252.0652.7449.7749.8149.814,318,700
Sept 20, 202254.0854.1551.7651.8151.813,366,700
Sept 19, 202254.5455.4153.5254.3954.393,025,100
Sept 16, 202256.4756.6455.2455.3755.374,407,500
Sept 15, 202258.3361.8557.6257.8657.863,938,400
Sept 14, 202259.1859.7458.0158.6558.652,886,400
Sept 13, 202259.8761.4759.5059.7959.792,723,500
Sept 12, 202262.2563.4762.2163.0463.042,113,200
Sept 09, 202260.3162.5060.3162.2562.253,655,700
Sept 08, 202256.1659.5156.1559.1559.153,352,100
Sept 07, 202254.0857.6253.6857.5257.524,296,200
Sept 06, 202255.0855.1853.1953.8353.832,632,700
Sept 02, 202256.3656.8954.6855.1855.182,354,500
Sept 01, 202256.1356.6153.4755.4555.453,040,300
Aug 31, 202257.9158.4056.1756.5356.532,764,600
Aug 30, 202258.3558.9956.0856.4856.482,927,800
Aug 29, 202257.4158.7757.3257.7757.773,026,100
Aug 26, 202260.2561.9157.1757.8757.872,877,800
Aug 25, 202258.6160.2258.5160.1760.172,355,200
Aug 24, 202257.9959.3157.6457.7357.732,278,200
Aug 23, 202258.3359.1157.5557.7557.752,589,200
Aug 22, 202260.5061.0058.4658.6258.623,455,200
Aug 19, 202264.0964.4961.0361.8761.873,556,400
Aug 18, 202264.5065.4663.8665.0465.041,634,500
Aug 17, 202266.4467.2664.5764.9064.902,048,800
Aug 16, 202268.7969.1166.7067.7767.772,268,100
Aug 15, 202267.2769.9967.2769.3769.373,355,500
Aug 12, 202267.3868.3267.0167.9767.972,066,700
Aug 11, 202266.9269.4766.0366.2766.273,085,800
Aug 10, 202266.7268.5465.9866.0566.054,088,800
Aug 09, 202266.9367.2164.3364.5264.523,987,300
Aug 08, 202268.5771.7167.6968.1168.113,360,000
Aug 05, 202265.3367.9264.7167.7867.783,531,100
Aug 04, 202263.5867.2063.2466.5366.535,700,300
Aug 03, 202260.0664.8859.1563.2463.2419,427,900
Aug 02, 202273.1577.7772.6376.7176.714,191,400
Aug 01, 202271.8674.0269.7973.5373.532,749,300
Jul 29, 202271.6873.4770.6073.3173.312,296,600
Jul 28, 202271.3772.7769.6272.5272.521,743,200
Jul 27, 202270.5972.3369.7971.9671.962,822,900
Jul 26, 202271.0471.0467.9968.4568.451,769,800
Jul 25, 202272.2672.2669.9371.3571.351,581,700
Jul 22, 202273.6175.3671.5972.2172.211,696,500
Jul 21, 202272.8474.7372.5974.6874.681,934,900
Jul 20, 202271.3874.1470.6773.3473.342,129,100
Jul 19, 202266.8070.5966.2570.4570.453,114,800
Jul 18, 202266.8267.9164.7665.1365.132,647,200
Jul 15, 202265.1465.8863.3365.2465.243,362,700
Jul 14, 202266.5066.6863.9064.0064.002,735,000
Jul 13, 202267.2668.7266.2167.0267.022,398,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...