Canada Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 202338.1338.3537.6638.1538.153,042,182
Oct 02, 202339.0039.0337.6538.1138.115,682,500
Sept 29, 202340.2240.7639.0139.1739.173,910,300
Sept 28, 202339.6440.1339.0239.4839.484,360,400
Sept 27, 202340.9541.0939.6839.9839.983,700,700
Sept 26, 202340.8841.7740.8340.9040.904,101,000
Sept 25, 202341.1041.6140.6941.5041.502,829,400
Sept 22, 202341.1341.7841.0941.2641.263,252,000
Sept 21, 202341.3541.8640.9241.0341.033,383,800
Sept 20, 202342.3342.5141.5541.5841.583,215,500
Sept 19, 202342.5442.8742.0342.4242.423,380,900
Sept 18, 202343.8143.9442.7542.8142.814,784,100
Sept 15, 202344.0444.5543.6744.1544.157,145,600
Sept 14, 202342.8944.6642.8644.0444.045,615,000
Sept 13, 202344.7444.8742.1242.5142.515,549,800
Sept 12, 202342.8843.5542.4743.3043.303,241,200
Sept 11, 202344.5544.7643.3943.5343.532,528,800
Sept 08, 202344.4744.6443.4044.0544.052,677,400
Sept 07, 202344.7845.8143.4444.4844.485,867,500
Sept 06, 202345.8045.9744.9645.2645.263,340,600
Sept 05, 202346.0947.5645.9145.9845.983,662,100
Sept 01, 202347.3947.8146.3746.4646.462,641,500
Aug 31, 202346.4047.1646.3346.8746.874,305,300
Aug 30, 202344.6246.2144.4246.2046.203,957,800
Aug 29, 202344.1245.1944.0144.7944.792,166,900
Aug 28, 202344.2844.7343.9544.2544.252,608,100
Aug 25, 202344.6244.9243.1643.7943.793,930,900
Aug 24, 202345.5545.6244.6144.6244.622,580,600
Aug 23, 202344.6245.5944.2745.4145.413,556,100
Aug 22, 202344.9245.5944.5644.8244.824,567,600
Aug 21, 202344.5145.3343.7044.3944.392,465,100
Aug 18, 202343.6044.9443.4244.4044.403,970,900
Aug 17, 202345.5245.8844.5344.5644.562,795,400
Aug 16, 202345.3645.8744.0644.8044.804,042,500
Aug 15, 202344.8346.3144.7945.5345.535,177,400
Aug 14, 202344.4845.1344.1545.0745.073,408,900
Aug 11, 202344.9245.4644.2244.9644.963,325,900
Aug 10, 202345.9546.2944.7345.3845.383,225,000
Aug 09, 202344.7646.1043.6645.7245.725,823,800
Aug 08, 202342.6944.8742.5944.7944.794,553,800
Aug 07, 202343.3544.2242.7843.4443.445,165,400
Aug 04, 202346.4846.8043.4643.8343.838,264,000
Aug 03, 202346.2946.4744.9946.1646.167,970,700
Aug 02, 202347.6749.2444.7945.7545.7514,108,300
Aug 01, 202345.6646.6545.5946.1546.155,832,400
Jul 31, 202345.4346.5545.4046.5146.513,755,800
Jul 28, 202345.4745.7444.9645.6045.602,371,400
Jul 27, 202345.5746.0244.0844.2844.283,000,700
Jul 26, 202344.0345.2443.9845.0045.002,666,700
Jul 25, 202345.6945.9344.1344.1644.163,290,600
Jul 24, 202345.6346.0144.7745.6045.605,491,100
Jul 21, 202346.1346.2344.5344.8444.844,706,200
Jul 20, 202347.1847.2845.6045.8245.823,598,500
Jul 19, 202348.4248.9347.3447.5347.534,341,400
Jul 18, 202348.7948.7947.7147.9547.953,403,700
Jul 17, 202348.4848.9248.0948.4948.493,390,600
Jul 14, 202347.5848.2547.1948.0748.076,009,600
Jul 13, 202347.2047.8946.6247.6247.624,181,200
Jul 12, 202345.8946.7345.4446.6146.614,771,200
Jul 11, 202343.5545.0843.5544.8644.864,621,300
Jul 10, 202342.1143.5942.1143.4943.494,496,800
Jul 07, 202341.2842.3141.1642.2142.213,007,500
Jul 06, 202340.5141.2040.1841.1341.133,546,400
Jul 05, 202342.2042.2541.0741.1041.102,730,300
Jul 03, 202341.8942.5641.8942.4242.421,907,700
Jun 30, 202342.0642.3941.7541.8541.852,866,800
Jun 29, 202341.9442.1941.4641.8841.882,624,900
Jun 28, 202342.0242.1140.7441.9541.953,786,100
Jun 27, 202342.0042.6841.9042.0042.003,839,100
Jun 26, 202341.0341.9041.0041.5641.565,212,300
Jun 23, 202340.5641.7540.4841.2441.247,645,300
Jun 22, 202340.9441.1940.1341.0641.066,817,600
Jun 21, 202341.1641.5440.3341.0141.017,578,700
Jun 20, 202341.7642.5641.3542.4242.425,168,000
Jun 16, 202343.5143.5641.8042.2542.255,855,000
Jun 15, 202343.5544.4043.2243.3043.306,240,100
Jun 14, 202342.8644.5042.8244.1144.117,934,400
Jun 13, 202342.7543.1441.8942.9742.976,606,500
Jun 12, 202341.5542.1041.0741.2841.285,583,300
Jun 09, 202339.9241.7839.6341.5941.597,207,400
Jun 08, 202339.3239.5138.6839.0539.054,183,600
Jun 07, 202340.0640.5539.2539.3239.324,960,700
Jun 06, 202338.7340.3838.6339.7239.724,340,700
Jun 05, 202338.7439.4538.6038.7338.733,889,300
Jun 02, 202338.3239.6538.0638.9738.977,460,600
Jun 01, 202335.3438.0935.3038.0238.0210,396,200
May 31, 202334.5434.6733.9534.5034.504,972,600
May 30, 202334.6335.0634.1034.8934.894,758,500
May 26, 202333.6434.2033.3934.1134.113,122,500
May 25, 202334.0634.4733.5133.6433.643,317,800
May 24, 202334.3834.9933.7633.9733.976,021,100
May 23, 202333.9335.9133.6334.6834.6811,164,600
May 22, 202332.0034.2432.0033.9833.986,299,600
May 19, 202332.0232.1431.5231.8431.844,130,700
May 18, 202331.4932.0631.4332.0232.023,597,400
May 17, 202331.4832.0331.1131.5931.593,969,100
May 16, 202332.3132.7331.2831.4831.484,054,100
May 15, 202330.9832.4630.7332.4432.4411,737,800
May 12, 202331.7231.7630.7330.8630.866,539,500
May 11, 202332.2932.5731.5931.7031.704,350,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...