Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Mar 24, 202339.4240.4139.3540.2040.202,460,200
Mar 23, 202340.1341.4239.4539.7239.725,389,500
Mar 22, 202338.3640.5638.0039.2239.226,936,600
Mar 21, 202337.8938.5237.7238.3538.353,109,400
Mar 20, 202336.9437.6136.6137.2437.243,462,200
Mar 17, 202336.6736.9435.7536.7236.724,170,800
Mar 16, 202336.3537.2835.9536.6236.623,405,300
Mar 15, 202336.3336.7135.5036.5036.503,669,400
Mar 14, 202336.5537.3836.2336.7436.745,882,300
Mar 13, 202335.1835.7234.6234.7934.794,019,900
Mar 10, 202336.6036.6034.7835.4935.494,160,300
Mar 09, 202337.8038.6436.6236.6536.654,462,200
Mar 08, 202338.5539.0137.8438.0738.074,344,300
Mar 07, 202339.9140.2138.6638.8338.835,053,000
Mar 06, 202342.0042.1639.5039.5739.574,774,700
Mar 03, 202341.9942.0240.9441.6441.643,678,800
Mar 02, 202340.9542.0140.9141.7241.722,778,700
Mar 01, 202341.5742.6041.4941.6241.622,959,300
Feb 28, 202341.2141.8241.1941.4241.423,648,600
Feb 27, 202341.9542.4541.2741.3841.382,563,900
Feb 24, 202342.3842.7841.2241.3441.343,407,500
Feb 23, 202344.5044.6142.9443.6443.643,445,000
Feb 22, 202342.3943.9242.3743.8443.844,154,400
Feb 21, 202342.7943.6942.3742.4442.444,800,500
Feb 17, 202343.3943.7742.6043.6343.633,788,000
Feb 16, 202344.5845.0543.7043.9243.923,944,500
Feb 15, 202345.0045.7444.4845.5745.574,837,200
Feb 14, 202345.0346.1344.1745.0445.043,446,700
Feb 13, 202345.5345.9944.9645.6345.633,857,500
Feb 10, 202346.4946.9244.6745.0845.084,713,000
Feb 09, 202348.6049.1346.8247.2347.232,399,600
Feb 08, 202348.1148.4946.7847.9347.933,197,900
Feb 07, 202347.1749.5546.3548.8148.813,757,200
Feb 06, 202347.3648.1446.7447.4647.464,558,000
Feb 03, 202350.9350.9448.2448.4548.456,381,400
Feb 02, 202352.1253.2649.4652.5752.5710,456,600
Feb 01, 202349.9052.1148.4951.4151.4114,189,800
Jan 31, 202352.5154.6052.5154.1254.126,585,800
Jan 30, 202352.6353.5152.1252.4052.405,039,400
Jan 27, 202351.4254.1351.1653.6653.664,175,500
Jan 26, 202351.3051.8750.6251.7851.782,847,400
Jan 25, 202350.0051.2749.4450.5450.542,865,200
Jan 24, 202351.6752.3850.7150.8550.852,469,300
Jan 23, 202350.7852.2950.5652.0752.073,649,100
Jan 20, 202348.5150.9048.1750.4250.424,021,800
Jan 19, 202346.3047.9646.1647.8447.842,394,700
Jan 18, 202347.8048.5746.7547.2147.213,401,800
Jan 17, 202346.1647.7945.7947.2947.294,308,000
Jan 13, 202345.4746.3545.3046.1346.132,971,000
Jan 12, 202346.0646.4044.3346.0646.063,011,800
Jan 11, 202344.9145.8244.6045.6845.683,202,900
Jan 10, 202344.1144.9743.5844.9744.973,059,500
Jan 09, 202343.2445.9243.2443.8743.875,451,100
Jan 06, 202342.8242.8241.0742.3542.353,201,100
Jan 05, 202342.2042.5741.3042.5042.503,358,100
Jan 04, 202342.1642.7141.6342.2642.265,475,500
Jan 03, 202342.3542.8740.4041.0641.064,104,200
Dec 30, 202240.2241.5440.1441.4941.492,741,200
Dec 29, 202240.2041.5239.7641.0941.093,056,400
Dec 28, 202239.0139.5738.6439.3539.352,911,900
Dec 27, 202240.2540.5039.0539.1839.184,565,400
Dec 23, 202239.7840.6539.1840.5840.583,096,400
Dec 22, 202239.6840.1338.6739.8939.893,785,400
Dec 21, 202240.2440.9739.9440.7140.713,670,400
Dec 20, 202239.8641.4239.6040.0240.023,234,600
Dec 19, 202242.2342.7839.8140.3740.375,160,000
Dec 16, 202241.5042.1841.0041.9441.9420,063,100
Dec 15, 202243.2943.9741.6941.9541.954,475,500
Dec 14, 202246.7947.4544.2644.5644.565,289,600
Dec 13, 202246.2048.1245.1846.8946.899,652,600
Dec 12, 202243.7744.1942.4943.5543.554,589,700
Dec 09, 202243.7144.6743.1543.5843.585,697,300
Dec 08, 202243.5945.1142.6344.0344.034,778,600
Dec 07, 202243.2443.6042.2443.0543.053,592,900
Dec 06, 202245.7345.9841.8943.3343.336,039,700
Dec 05, 202248.3548.7845.6045.7845.784,938,000
Dec 02, 202248.3849.3147.6048.6748.673,084,500
Dec 01, 202250.7951.6449.4149.9649.963,791,000
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, 202249.0252.3548.6551.4451.444,649,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...