Canada markets closed

Match Group, Inc. (MTCH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
169.32-6.21 (-3.54%)
At close: 4:00PM EDT
169.00 -0.32 (-0.19%)
After hours: 07:49PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 22, 2021172.43174.50168.49169.32169.323,667,700
Oct. 21, 2021158.97182.00158.11175.53175.538,057,600
Oct. 20, 2021161.52161.59158.36159.16159.161,588,000
Oct. 19, 2021159.00162.72158.10160.69160.691,966,100
Oct. 18, 2021159.02159.43155.77158.23158.232,153,600
Oct. 15, 2021157.99160.08156.15160.02160.021,921,500
Oct. 14, 2021161.21161.58156.70157.01157.013,384,800
Oct. 13, 2021160.11160.33157.12158.96158.962,311,100
Oct. 12, 2021155.96159.40155.96158.80158.801,214,100
Oct. 11, 2021156.44158.53155.46155.64155.641,179,900
Oct. 08, 2021160.17160.65157.36157.54157.541,759,300
Oct. 07, 2021158.61161.38158.50159.93159.932,661,000
Oct. 06, 2021152.10157.48151.78157.31157.311,856,100
Oct. 05, 2021153.57155.13152.49154.50154.501,892,700
Oct. 04, 2021157.87157.87150.11152.65152.652,997,700
Oct. 01, 2021157.25160.62154.87158.63158.632,606,200
Sep. 30, 2021152.94158.72152.94156.99156.994,418,600
Sep. 29, 2021158.22161.46151.79152.38152.384,269,300
Sep. 28, 2021162.94165.14156.05156.49156.494,371,700
Sep. 27, 2021159.55165.61158.98164.64164.643,830,000
Sep. 24, 2021154.46161.36153.12160.91160.914,332,300
Sep. 23, 2021154.51155.42152.36154.77154.772,514,200
Sep. 22, 2021151.50154.40150.29153.65153.652,675,800
Sep. 21, 2021152.00153.02148.16151.92151.923,241,200
Sep. 20, 2021155.96157.00148.67151.46151.464,257,800
Sep. 17, 2021160.59160.59154.71157.14157.1454,374,800
Sep. 16, 2021158.15160.66157.74160.06160.064,811,900
Sep. 15, 2021157.79159.97156.60158.89158.894,088,100
Sep. 14, 2021161.72162.43156.84157.36157.363,572,800
Sep. 13, 2021165.16166.00158.74162.01162.014,859,900
Sep. 10, 2021158.54171.52153.40164.38164.3811,933,600
Sep. 09, 2021157.13160.10156.68157.71157.713,314,100
Sep. 08, 2021158.73162.00157.22158.29158.295,154,200
Sep. 07, 2021161.01162.70155.82159.36159.3618,249,400
Sep. 03, 2021145.34148.67144.09148.19148.192,953,700
Sep. 02, 2021143.09148.34140.35147.11147.116,495,100
Sep. 01, 2021139.06141.67137.68138.62138.622,615,300
Aug. 31, 2021139.94140.05136.83137.44137.442,273,400
Aug. 30, 2021140.76142.41138.02139.53139.532,103,600
Aug. 27, 2021136.74142.01136.66141.00141.002,556,900
Aug. 26, 2021137.21139.17136.33136.74136.742,182,900
Aug. 25, 2021138.40138.98134.65136.93136.932,570,300
Aug. 24, 2021137.40141.92137.02140.16140.163,617,800
Aug. 23, 2021133.50137.15132.63136.53136.533,114,300
Aug. 20, 2021133.40133.52130.88132.66132.661,705,000
Aug. 19, 2021131.46134.53130.82133.55133.552,814,700
Aug. 18, 2021131.15136.08131.09133.73133.732,458,100
Aug. 17, 2021133.92134.15129.75130.97130.972,837,600
Aug. 16, 2021135.09135.87131.79134.71134.712,741,900
Aug. 13, 2021138.97139.40134.85136.25136.252,739,900
Aug. 12, 2021139.90140.94136.73139.10139.102,408,800
Aug. 11, 2021140.77141.33136.60140.45140.452,587,200
Aug. 10, 2021141.41142.02138.28139.00139.002,819,900
Aug. 09, 2021145.40145.95140.93141.13141.132,998,200
Aug. 06, 2021146.40148.07145.05145.79145.792,641,700
Aug. 05, 2021149.88150.24145.00146.42146.424,417,200
Aug. 04, 2021152.10152.80146.47150.57150.576,548,700
Aug. 03, 2021162.45162.45155.23158.47158.472,354,700
Aug. 02, 2021161.05163.00157.01161.34161.341,592,400
Jul. 30, 2021161.44161.96159.04159.27159.271,359,700
Jul. 29, 2021163.70165.21162.20163.40163.40911,400
Jul. 28, 2021162.91167.01162.15163.62163.621,737,400
Jul. 27, 2021164.57165.39159.07162.18162.181,424,000
Jul. 26, 2021165.18165.54162.11164.23164.231,286,300
Jul. 23, 2021161.18168.21161.18165.86165.862,363,100
Jul. 22, 2021159.29160.69157.63160.50160.50884,300
Jul. 21, 2021154.30160.86154.17159.70159.701,834,600
Jul. 20, 2021153.51155.59153.07153.77153.774,783,600
Jul. 19, 2021159.40160.00152.48153.33153.333,142,300
Jul. 16, 2021163.17163.32158.98161.17161.171,128,300
Jul. 15, 2021162.10164.55158.16162.83162.832,185,200
Jul. 14, 2021165.25166.79160.26161.53161.531,354,200
Jul. 13, 2021162.75166.68162.19164.61164.611,760,900
Jul. 12, 2021163.21164.30161.30162.84162.841,385,100
Jul. 09, 2021159.76162.78158.14162.63162.631,436,100
Jul. 08, 2021155.81158.90154.31158.25158.251,217,300
Jul. 07, 2021162.49162.49156.73157.69157.691,438,100
Jul. 06, 2021161.35163.21160.25161.24161.241,076,900
Jul. 02, 2021160.41163.90159.66161.40161.401,270,200
Jul. 01, 2021160.60163.64157.95159.48159.481,881,100
Jun. 30, 2021162.27163.12160.58161.25161.251,532,800
Jun. 29, 2021160.50162.98159.28162.28162.281,285,400
Jun. 28, 2021161.14162.29159.28161.53161.531,922,100
Jun. 25, 2021165.47165.71161.33161.99161.994,200,300
Jun. 24, 2021162.60167.46162.56164.27164.272,195,200
Jun. 23, 2021158.82162.17156.37161.53161.532,034,400
Jun. 22, 2021155.96159.99154.81159.06159.062,443,800
Jun. 21, 2021154.52157.14151.30155.72155.722,235,000
Jun. 18, 2021151.12155.75149.56153.92153.923,776,200
Jun. 17, 2021141.89151.05141.14150.25150.253,008,800
Jun. 16, 2021142.60145.26141.76143.02143.021,715,000
Jun. 15, 2021143.59144.31142.10142.34142.341,102,500
Jun. 14, 2021141.85145.32141.55143.86143.861,473,900
Jun. 11, 2021141.69141.93139.71141.57141.571,473,100
Jun. 10, 2021141.00142.67140.00141.88141.881,384,300
Jun. 09, 2021144.88144.88141.67141.77141.771,140,100
Jun. 08, 2021144.10145.20141.52142.85142.851,935,100
Jun. 07, 2021138.02143.99137.93143.48143.482,110,900
Jun. 04, 2021136.60138.73136.60137.93137.932,160,300
Jun. 03, 2021137.83140.61136.03136.81136.812,466,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...