Canada markets closed

Match Group, Inc. (MTCH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
115.84-2.82 (-2.38%)
At close: 04:00PM EST
115.72 -0.12 (-0.10%)
After hours: 07:30PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 21, 2022118.56121.47115.56115.84115.843,248,800
Jan. 20, 2022118.04122.08117.41118.66118.662,118,000
Jan. 19, 2022115.76119.38115.16116.27116.271,867,500
Jan. 18, 2022118.14119.05115.09115.87115.873,512,100
Jan. 14, 2022122.10124.14118.68121.15121.152,140,600
Jan. 13, 2022128.80128.87122.58123.20123.202,610,900
Jan. 12, 2022127.88127.88121.46124.08124.082,087,100
Jan. 11, 2022126.12129.51123.72126.00126.001,809,500
Jan. 10, 2022123.50126.65119.33126.56126.562,109,600
Jan. 07, 2022125.91128.37124.93125.27125.271,261,700
Jan. 06, 2022125.49128.56122.56126.06126.062,258,000
Jan. 05, 2022132.03133.10124.90125.52125.522,813,600
Jan. 04, 2022136.99136.99129.61132.97132.972,445,800
Jan. 03, 2022132.90136.76131.38134.23134.232,364,900
Dec. 31, 2021133.20134.84132.12132.25132.251,220,300
Dec. 30, 2021130.00134.97129.96133.20133.201,273,700
Dec. 29, 2021132.24132.99129.86130.00130.001,137,300
Dec. 28, 2021134.05135.21132.80132.94132.941,269,900
Dec. 27, 2021133.73135.09132.50134.01134.011,643,300
Dec. 23, 2021131.60134.52130.65133.44133.441,390,500
Dec. 22, 2021131.00131.99129.02131.39131.391,117,800
Dec. 21, 2021126.67132.41126.62131.49131.492,378,400
Dec. 20, 2021124.00128.23122.26125.84125.842,659,100
Dec. 17, 2021123.18128.60119.63126.65126.656,718,700
Dec. 16, 2021124.87125.91121.69124.44124.443,375,100
Dec. 15, 2021123.27124.41118.51123.81123.813,804,000
Dec. 14, 2021124.07126.31121.85122.81122.812,666,900
Dec. 13, 2021129.92130.70126.01126.20126.202,337,400
Dec. 10, 2021133.96134.39129.74130.34130.341,581,500
Dec. 09, 2021134.71137.12131.89132.21132.211,872,300
Dec. 08, 2021134.00141.40133.37135.60135.603,892,200
Dec. 07, 2021131.96137.74131.86134.45134.452,773,900
Dec. 06, 2021125.96129.86123.84129.44129.443,628,200
Dec. 03, 2021129.08129.08120.89126.19126.193,298,200
Dec. 02, 2021127.69129.83125.65128.28128.283,239,500
Dec. 01, 2021133.31134.95126.64127.48127.486,040,200
Nov. 30, 2021133.03134.00129.14129.99129.993,124,500
Nov. 29, 2021135.74135.84132.94134.08134.082,684,200
Nov. 26, 2021134.86134.98130.79133.67133.672,490,600
Nov. 24, 2021133.94137.53132.93137.41137.412,025,700
Nov. 23, 2021137.56138.57133.76135.07135.073,193,100
Nov. 22, 2021141.99143.65134.67137.01137.014,620,600
Nov. 19, 2021141.92142.39139.53140.95140.953,256,400
Nov. 18, 2021147.49147.52141.57142.39142.392,782,800
Nov. 17, 2021146.80148.53145.19147.61147.611,843,200
Nov. 16, 2021147.70148.00144.23146.75146.751,402,000
Nov. 15, 2021147.20149.83146.54148.42148.421,588,700
Nov. 12, 2021150.15151.95146.22146.95146.953,650,000
Nov. 11, 2021154.68155.48149.58149.75149.752,116,200
Nov. 10, 2021154.13157.66153.36154.05154.052,040,300
Nov. 09, 2021156.72156.86151.76155.59155.592,134,300
Nov. 08, 2021160.48160.90155.43155.91155.912,920,600
Nov. 05, 2021158.00164.56158.00160.73160.732,521,500
Nov. 04, 2021152.05159.19150.46156.98156.982,433,500
Nov. 03, 2021148.55156.07145.75152.94152.943,933,800
Nov. 02, 2021152.86153.29146.11148.55148.553,624,500
Nov. 01, 2021150.80154.21150.80154.09154.092,039,300
Oct. 29, 2021155.86155.91149.55150.78150.783,397,500
Oct. 28, 2021159.13159.72154.96156.06156.062,693,500
Oct. 27, 2021162.86164.04158.34158.46158.462,016,800
Oct. 26, 2021167.90168.16162.55163.20163.202,519,300
Oct. 25, 2021168.04169.76166.54167.65167.652,997,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...