Match Group, Inc. (MTCH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

40.20

+0.48

(+1.21%)

At close: 04:00PM EDT

40.44

+0.24

(+0.60%)

After hours:

07:57PM EDT

Time Period:

Mar 26, 2022 - Mar 26, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
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	4,170,800
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	4,160,300
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	3,678,800
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
Jan 17, 2023	46.16	47.79	45.79	47.29	47.29	4,308,000
Jan 13, 2023	45.47	46.35	45.30	46.13	46.13	2,971,000
Jan 12, 2023	46.06	46.40	44.33	46.06	46.06	3,011,800
Jan 11, 2023	44.91	45.82	44.60	45.68	45.68	3,202,900
Jan 10, 2023	44.11	44.97	43.58	44.97	44.97	3,059,500
Jan 09, 2023	43.24	45.92	43.24	43.87	43.87	5,451,100
Jan 06, 2023	42.82	42.82	41.07	42.35	42.35	3,201,100
Jan 05, 2023	42.20	42.57	41.30	42.50	42.50	3,358,100
Jan 04, 2023	42.16	42.71	41.63	42.26	42.26	5,475,500
Jan 03, 2023	42.35	42.87	40.40	41.06	41.06	4,104,200
Dec 30, 2022	40.22	41.54	40.14	41.49	41.49	2,741,200
Dec 29, 2022	40.20	41.52	39.76	41.09	41.09	3,056,400
Dec 28, 2022	39.01	39.57	38.64	39.35	39.35	2,911,900
Dec 27, 2022	40.25	40.50	39.05	39.18	39.18	4,565,400
Dec 23, 2022	39.78	40.65	39.18	40.58	40.58	3,096,400
Dec 22, 2022	39.68	40.13	38.67	39.89	39.89	3,785,400
Dec 21, 2022	40.24	40.97	39.94	40.71	40.71	3,670,400
Dec 20, 2022	39.86	41.42	39.60	40.02	40.02	3,234,600
Dec 19, 2022	42.23	42.78	39.81	40.37	40.37	5,160,000
Dec 16, 2022	41.50	42.18	41.00	41.94	41.94	20,063,100
Dec 15, 2022	43.29	43.97	41.69	41.95	41.95	4,475,500
Dec 14, 2022	46.79	47.45	44.26	44.56	44.56	5,289,600
Dec 13, 2022	46.20	48.12	45.18	46.89	46.89	9,652,600
Dec 12, 2022	43.77	44.19	42.49	43.55	43.55	4,589,700
Dec 09, 2022	43.71	44.67	43.15	43.58	43.58	5,697,300
Dec 08, 2022	43.59	45.11	42.63	44.03	44.03	4,778,600
Dec 07, 2022	43.24	43.60	42.24	43.05	43.05	3,592,900
Dec 06, 2022	45.73	45.98	41.89	43.33	43.33	6,039,700
Dec 05, 2022	48.35	48.78	45.60	45.78	45.78	4,938,000
Dec 02, 2022	48.38	49.31	47.60	48.67	48.67	3,084,500
Dec 01, 2022	50.79	51.64	49.41	49.96	49.96	3,791,000
Nov 30, 2022	46.86	50.72	46.86	50.56	50.56	4,109,900
Nov 29, 2022	47.27	48.28	46.36	46.88	46.88	2,723,000
Nov 28, 2022	47.03	47.82	46.40	47.46	47.46	2,906,900
Nov 25, 2022	47.71	47.96	46.89	47.27	47.27	883,500
Nov 23, 2022	47.57	48.58	47.19	48.27	48.27	1,826,700
Nov 22, 2022	47.23	47.42	45.97	47.30	47.30	2,617,000
Nov 21, 2022	46.02	47.23	45.09	46.98	46.98	3,045,200
Nov 18, 2022	47.78	47.89	45.71	46.40	46.40	2,828,000
Nov 17, 2022	47.58	48.60	46.61	47.03	47.03	2,960,400
Nov 16, 2022	51.00	51.24	49.13	49.34	49.34	2,210,800
Nov 15, 2022	51.00	52.34	50.40	51.92	51.92	5,275,200
Nov 14, 2022	50.94	50.97	48.61	48.68	48.68	3,821,600
Nov 11, 2022	49.02	52.35	48.65	51.44	51.44	4,649,500
Nov 10, 2022	46.00	49.15	45.89	48.84	48.84	6,569,100
Nov 09, 2022	43.28	43.30	41.95	42.94	42.94	3,986,400
Nov 08, 2022	44.71	45.42	43.13	44.10	44.10	3,476,100
Nov 07, 2022	43.90	45.00	43.05	44.53	44.53	4,276,200
Nov 04, 2022	43.90	44.24	41.22	43.02	43.02	6,450,600
Nov 03, 2022	45.12	45.91	42.77	42.79	42.79	5,486,400
Nov 02, 2022	51.85	51.99	45.56	45.74	45.74	16,983,500
Nov 01, 2022	44.42	45.99	43.73	43.90	43.90	7,985,800
Oct 31, 2022	43.77	44.02	42.35	43.20	43.20	5,022,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,501.49+41.59(+0.21%)

S&P 5003,970.99+22.27(+0.56%)

DOW32,237.53+132.33(+0.41%)

CAD/USD0.7285-0.0011(-0.15%)

CRUDE OIL69.20-0.76(-1.09%)

Bitcoin CAD38,179.50+383.16(+1.01%)

Match Group, Inc. (MTCH)

S&P/TSX
19,501.49
+41.59(+0.21%)

S&P 500
3,970.99
+22.27(+0.56%)

DOW
32,237.53
+132.33(+0.41%)

CAD/USD
0.7285
-0.0011(-0.15%)

CRUDE OIL
69.20
-0.76(-1.09%)

Bitcoin CAD
38,179.50
+383.16(+1.01%)