Match Group, Inc. (MTCH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

38.15

+0.04

(+0.10%)

At close: 04:00PM EDT

38.10

-0.05

(-0.13%)

After hours:

05:31PM EDT

Time Period:

Oct 03, 2022 - Oct 03, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 03, 2023	38.13	38.35	37.66	38.15	38.15	3,042,182
Oct 02, 2023	39.00	39.03	37.65	38.11	38.11	5,682,500
Sept 29, 2023	40.22	40.76	39.01	39.17	39.17	3,910,300
Sept 28, 2023	39.64	40.13	39.02	39.48	39.48	4,360,400
Sept 27, 2023	40.95	41.09	39.68	39.98	39.98	3,700,700
Sept 26, 2023	40.88	41.77	40.83	40.90	40.90	4,101,000
Sept 25, 2023	41.10	41.61	40.69	41.50	41.50	2,829,400
Sept 22, 2023	41.13	41.78	41.09	41.26	41.26	3,252,000
Sept 21, 2023	41.35	41.86	40.92	41.03	41.03	3,383,800
Sept 20, 2023	42.33	42.51	41.55	41.58	41.58	3,215,500
Sept 19, 2023	42.54	42.87	42.03	42.42	42.42	3,380,900
Sept 18, 2023	43.81	43.94	42.75	42.81	42.81	4,784,100
Sept 15, 2023	44.04	44.55	43.67	44.15	44.15	7,145,600
Sept 14, 2023	42.89	44.66	42.86	44.04	44.04	5,615,000
Sept 13, 2023	44.74	44.87	42.12	42.51	42.51	5,549,800
Sept 12, 2023	42.88	43.55	42.47	43.30	43.30	3,241,200
Sept 11, 2023	44.55	44.76	43.39	43.53	43.53	2,528,800
Sept 08, 2023	44.47	44.64	43.40	44.05	44.05	2,677,400
Sept 07, 2023	44.78	45.81	43.44	44.48	44.48	5,867,500
Sept 06, 2023	45.80	45.97	44.96	45.26	45.26	3,340,600
Sept 05, 2023	46.09	47.56	45.91	45.98	45.98	3,662,100
Sept 01, 2023	47.39	47.81	46.37	46.46	46.46	2,641,500
Aug 31, 2023	46.40	47.16	46.33	46.87	46.87	4,305,300
Aug 30, 2023	44.62	46.21	44.42	46.20	46.20	3,957,800
Aug 29, 2023	44.12	45.19	44.01	44.79	44.79	2,166,900
Aug 28, 2023	44.28	44.73	43.95	44.25	44.25	2,608,100
Aug 25, 2023	44.62	44.92	43.16	43.79	43.79	3,930,900
Aug 24, 2023	45.55	45.62	44.61	44.62	44.62	2,580,600
Aug 23, 2023	44.62	45.59	44.27	45.41	45.41	3,556,100
Aug 22, 2023	44.92	45.59	44.56	44.82	44.82	4,567,600
Aug 21, 2023	44.51	45.33	43.70	44.39	44.39	2,465,100
Aug 18, 2023	43.60	44.94	43.42	44.40	44.40	3,970,900
Aug 17, 2023	45.52	45.88	44.53	44.56	44.56	2,795,400
Aug 16, 2023	45.36	45.87	44.06	44.80	44.80	4,042,500
Aug 15, 2023	44.83	46.31	44.79	45.53	45.53	5,177,400
Aug 14, 2023	44.48	45.13	44.15	45.07	45.07	3,408,900
Aug 11, 2023	44.92	45.46	44.22	44.96	44.96	3,325,900
Aug 10, 2023	45.95	46.29	44.73	45.38	45.38	3,225,000
Aug 09, 2023	44.76	46.10	43.66	45.72	45.72	5,823,800
Aug 08, 2023	42.69	44.87	42.59	44.79	44.79	4,553,800
Aug 07, 2023	43.35	44.22	42.78	43.44	43.44	5,165,400
Aug 04, 2023	46.48	46.80	43.46	43.83	43.83	8,264,000
Aug 03, 2023	46.29	46.47	44.99	46.16	46.16	7,970,700
Aug 02, 2023	47.67	49.24	44.79	45.75	45.75	14,108,300
Aug 01, 2023	45.66	46.65	45.59	46.15	46.15	5,832,400
Jul 31, 2023	45.43	46.55	45.40	46.51	46.51	3,755,800
Jul 28, 2023	45.47	45.74	44.96	45.60	45.60	2,371,400
Jul 27, 2023	45.57	46.02	44.08	44.28	44.28	3,000,700
Jul 26, 2023	44.03	45.24	43.98	45.00	45.00	2,666,700
Jul 25, 2023	45.69	45.93	44.13	44.16	44.16	3,290,600
Jul 24, 2023	45.63	46.01	44.77	45.60	45.60	5,491,100
Jul 21, 2023	46.13	46.23	44.53	44.84	44.84	4,706,200
Jul 20, 2023	47.18	47.28	45.60	45.82	45.82	3,598,500
Jul 19, 2023	48.42	48.93	47.34	47.53	47.53	4,341,400
Jul 18, 2023	48.79	48.79	47.71	47.95	47.95	3,403,700
Jul 17, 2023	48.48	48.92	48.09	48.49	48.49	3,390,600
Jul 14, 2023	47.58	48.25	47.19	48.07	48.07	6,009,600
Jul 13, 2023	47.20	47.89	46.62	47.62	47.62	4,181,200
Jul 12, 2023	45.89	46.73	45.44	46.61	46.61	4,771,200
Jul 11, 2023	43.55	45.08	43.55	44.86	44.86	4,621,300
Jul 10, 2023	42.11	43.59	42.11	43.49	43.49	4,496,800
Jul 07, 2023	41.28	42.31	41.16	42.21	42.21	3,007,500
Jul 06, 2023	40.51	41.20	40.18	41.13	41.13	3,546,400
Jul 05, 2023	42.20	42.25	41.07	41.10	41.10	2,730,300
Jul 03, 2023	41.89	42.56	41.89	42.42	42.42	1,907,700
Jun 30, 2023	42.06	42.39	41.75	41.85	41.85	2,866,800
Jun 29, 2023	41.94	42.19	41.46	41.88	41.88	2,624,900
Jun 28, 2023	42.02	42.11	40.74	41.95	41.95	3,786,100
Jun 27, 2023	42.00	42.68	41.90	42.00	42.00	3,839,100
Jun 26, 2023	41.03	41.90	41.00	41.56	41.56	5,212,300
Jun 23, 2023	40.56	41.75	40.48	41.24	41.24	7,645,300
Jun 22, 2023	40.94	41.19	40.13	41.06	41.06	6,817,600
Jun 21, 2023	41.16	41.54	40.33	41.01	41.01	7,578,700
Jun 20, 2023	41.76	42.56	41.35	42.42	42.42	5,168,000
Jun 16, 2023	43.51	43.56	41.80	42.25	42.25	5,855,000
Jun 15, 2023	43.55	44.40	43.22	43.30	43.30	6,240,100
Jun 14, 2023	42.86	44.50	42.82	44.11	44.11	7,934,400
Jun 13, 2023	42.75	43.14	41.89	42.97	42.97	6,606,500
Jun 12, 2023	41.55	42.10	41.07	41.28	41.28	5,583,300
Jun 09, 2023	39.92	41.78	39.63	41.59	41.59	7,207,400
Jun 08, 2023	39.32	39.51	38.68	39.05	39.05	4,183,600
Jun 07, 2023	40.06	40.55	39.25	39.32	39.32	4,960,700
Jun 06, 2023	38.73	40.38	38.63	39.72	39.72	4,340,700
Jun 05, 2023	38.74	39.45	38.60	38.73	38.73	3,889,300
Jun 02, 2023	38.32	39.65	38.06	38.97	38.97	7,460,600
Jun 01, 2023	35.34	38.09	35.30	38.02	38.02	10,396,200
May 31, 2023	34.54	34.67	33.95	34.50	34.50	4,972,600
May 30, 2023	34.63	35.06	34.10	34.89	34.89	4,758,500
May 26, 2023	33.64	34.20	33.39	34.11	34.11	3,122,500
May 25, 2023	34.06	34.47	33.51	33.64	33.64	3,317,800
May 24, 2023	34.38	34.99	33.76	33.97	33.97	6,021,100
May 23, 2023	33.93	35.91	33.63	34.68	34.68	11,164,600
May 22, 2023	32.00	34.24	32.00	33.98	33.98	6,299,600
May 19, 2023	32.02	32.14	31.52	31.84	31.84	4,130,700
May 18, 2023	31.49	32.06	31.43	32.02	32.02	3,597,400
May 17, 2023	31.48	32.03	31.11	31.59	31.59	3,969,100
May 16, 2023	32.31	32.73	31.28	31.48	31.48	4,054,100
May 15, 2023	30.98	32.46	30.73	32.44	32.44	11,737,800
May 12, 2023	31.72	31.76	30.73	30.86	30.86	6,539,500
May 11, 2023	32.29	32.57	31.59	31.70	31.70	4,350,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,020.92-156.26(-0.81%)

S&P 5004,229.45-58.94(-1.37%)

DOW33,002.38-430.97(-1.29%)

CAD/USD0.7296-0.0018(-0.2510%)

CRUDE OIL89.45+0.22(+0.25%)

BTC-CAD37,541.39-208.16(-0.55%)

Match Group, Inc. (MTCH)

S&P/TSX
19,020.92
-156.26(-0.81%)

S&P 500
4,229.45
-58.94(-1.37%)

DOW
33,002.38
-430.97(-1.29%)

CAD/USD
0.7296
-0.0018(-0.2510%)

CRUDE OIL
89.45
+0.22(+0.25%)

BTC-CAD
37,541.39
-208.16(-0.55%)