UK markets close in 2 hours 14 minutes

Match Group, Inc. (MTCH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
50.56+3.68 (+7.85%)
At close: 04:00PM EST
51.24 +0.68 (+1.34%)
Pre-market: 08:56AM EST
Time period:
01 Dec 2021 - 01 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Nov 202246.8650.7246.8650.5650.564,109,900
29 Nov 202247.2748.2846.3646.8846.882,723,000
28 Nov 202247.0347.8246.4047.4647.462,906,900
25 Nov 202247.7147.9646.8947.2747.27883,500
23 Nov 202247.5748.5847.1948.2748.271,826,700
22 Nov 202247.2347.4245.9747.3047.302,617,000
21 Nov 202246.0247.2345.0946.9846.983,045,200
18 Nov 202247.7847.8945.7146.4046.402,828,000
17 Nov 202247.5848.6046.6147.0347.032,960,400
16 Nov 202251.0051.2449.1349.3449.342,210,800
15 Nov 202251.0052.3450.4051.9251.925,275,200
14 Nov 202250.9450.9748.6148.6848.683,821,600
11 Nov 202249.0252.3548.6551.4451.444,642,600
10 Nov 202246.0049.1545.8948.8448.846,569,100
09 Nov 202243.2843.3041.9542.9442.943,986,400
08 Nov 202244.7145.4243.1344.1044.103,476,100
07 Nov 202243.9045.0043.0544.5344.534,276,200
04 Nov 202243.9044.2441.2243.0243.026,450,600
03 Nov 202245.1245.9142.7742.7942.795,486,400
02 Nov 202251.8551.9945.5645.7445.7416,983,500
01 Nov 202244.4245.9943.7343.9043.907,985,800
31 Oct 202243.7744.0242.3543.2043.205,022,800
28 Oct 202243.3644.0542.1643.6843.688,202,100
27 Oct 202244.3745.6743.4543.5643.563,855,000
26 Oct 202244.4645.8044.0744.2344.233,319,100
25 Oct 202243.1545.6043.1545.4345.433,060,100
24 Oct 202243.0043.2741.1542.5442.543,326,000
21 Oct 202241.8943.0940.2343.0043.005,131,600
20 Oct 202244.8345.8942.6142.7042.705,809,300
19 Oct 202245.1445.2243.8644.7344.733,422,900
18 Oct 202245.7746.6745.2945.9845.984,523,800
17 Oct 202242.7944.9842.6844.3244.325,170,700
14 Oct 202244.6645.2341.3841.4641.464,630,400
13 Oct 202245.0046.5043.9144.4344.435,722,200
12 Oct 202247.1547.2945.8046.7646.762,175,300
11 Oct 202248.2348.5446.9247.1447.142,614,700
10 Oct 202248.6948.7847.5348.2048.202,712,100
07 Oct 202249.2949.5048.0048.2948.292,354,900
06 Oct 202250.8651.5349.6650.5350.531,853,200
05 Oct 202250.1951.4849.5851.0451.042,071,600
04 Oct 202251.4552.6850.4951.4551.452,665,700
03 Oct 202248.4750.7147.6050.2850.283,365,500
30 Sept 202248.2849.5147.6647.7547.752,942,300
29 Sept 202247.8048.3746.5948.2548.252,938,000
28 Sept 202247.3849.1247.2048.5648.564,894,700
27 Sept 202247.3848.0145.9947.0747.072,848,500
26 Sept 202247.5948.6246.1946.3446.343,306,800
23 Sept 202248.0848.2946.5547.3047.304,053,800
22 Sept 202249.3650.0048.4648.5648.564,355,800
21 Sept 202252.0652.7449.7749.8149.814,318,700
20 Sept 202254.0854.1551.7651.8151.813,366,700
19 Sept 202254.5455.4153.5254.3954.393,025,100
16 Sept 202256.4756.6455.2455.3755.374,407,500
15 Sept 202258.3361.8557.6257.8657.863,938,400
14 Sept 202259.1859.7458.0158.6558.652,886,400
13 Sept 202259.8761.4759.5059.7959.792,723,500
12 Sept 202262.2563.4762.2163.0463.042,113,200
09 Sept 202260.3162.5060.3162.2562.253,655,700
08 Sept 202256.1659.5156.1559.1559.153,352,100
07 Sept 202254.0857.6253.6857.5257.524,296,200
06 Sept 202255.0855.1853.1953.8353.832,632,700
02 Sept 202256.3656.8954.6855.1855.182,354,500
01 Sept 202256.1356.6153.4755.4555.453,040,300
31 Aug 202257.9158.4056.1756.5356.532,764,600
30 Aug 202258.3558.9956.0856.4856.482,927,800
29 Aug 202257.4158.7757.3257.7757.773,026,100
26 Aug 202260.2561.9157.1757.8757.872,877,800
25 Aug 202258.6160.2258.5160.1760.172,355,200
24 Aug 202257.9959.3157.6457.7357.732,278,200
23 Aug 202258.3359.1157.5557.7557.752,589,200
22 Aug 202260.5061.0058.4658.6258.623,455,200
19 Aug 202264.0964.4961.0361.8761.873,556,400
18 Aug 202264.5065.4663.8665.0465.041,634,500
17 Aug 202266.4467.2664.5764.9064.902,048,800
16 Aug 202268.7969.1166.7067.7767.772,268,100
15 Aug 202267.2769.9967.2769.3769.373,355,500
12 Aug 202267.3868.3267.0167.9767.972,066,700
11 Aug 202266.9269.4766.0366.2766.273,085,800
10 Aug 202266.7268.5465.9866.0566.054,088,800
09 Aug 202266.9367.2164.3364.5264.523,987,300
08 Aug 202268.5771.7167.6968.1168.113,360,000
05 Aug 202265.3367.9264.7167.7867.783,531,100
04 Aug 202263.5867.2063.2466.5366.535,700,300
03 Aug 202260.0664.8859.1563.2463.2419,427,900
02 Aug 202273.1577.7772.6376.7176.714,191,400
01 Aug 202271.8674.0269.7973.5373.532,749,300
29 Jul 202271.6873.4770.6073.3173.312,296,600
28 Jul 202271.3772.7769.6272.5272.521,743,200
27 Jul 202270.5972.3369.7971.9671.962,822,900
26 Jul 202271.0471.0467.9968.4568.451,769,800
25 Jul 202272.2672.2669.9371.3571.351,581,700
22 Jul 202273.6175.3671.5972.2172.211,696,500
21 Jul 202272.8474.7372.5974.6874.681,934,900
20 Jul 202271.3874.1470.6773.3473.342,129,100
19 Jul 202266.8070.5966.2570.4570.453,114,800
18 Jul 202266.8267.9164.7665.1365.132,647,200
15 Jul 202265.1465.8863.3365.2465.243,362,700
14 Jul 202266.5066.6863.9064.0064.002,735,000
13 Jul 202267.2668.7266.2167.0267.022,398,000
12 Jul 202270.5672.4968.5869.1969.192,462,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...