UK markets closed

Match Group, Inc. (MTCH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
75.62-0.12 (-0.17%)
As of 01:39PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 May 202277.7579.1774.3075.6375.631,302,177
16 May 202276.0078.4775.4575.7575.752,381,100
13 May 202274.5178.2974.5177.5177.512,883,100
12 May 202269.6975.6068.5773.4873.485,437,100
11 May 202269.5972.0568.0869.7569.757,697,400
10 May 202273.3674.6567.8770.2570.256,591,000
09 May 202273.9874.9070.6970.7170.714,682,900
06 May 202275.0676.3170.9574.0774.075,248,900
05 May 202281.4881.5474.2476.8876.884,660,000
04 May 202269.5385.4469.2883.8883.889,475,500
03 May 202280.4980.9076.5479.0279.025,687,700
02 May 202278.6480.9377.6980.6980.692,750,300
29 Apr 202281.3983.9678.9979.1579.152,346,900
28 Apr 202278.6882.5878.0581.6081.602,792,100
27 Apr 202278.0381.3676.8477.0977.093,252,500
26 Apr 202281.3282.8679.1379.4679.463,845,900
25 Apr 202277.0582.9476.2682.4882.485,917,100
22 Apr 202278.2281.2976.6377.3077.305,422,200
21 Apr 202285.7285.9876.6877.6677.665,834,100
20 Apr 202293.7693.9084.4284.6284.625,157,400
19 Apr 202289.6295.1387.6793.9193.913,579,600
18 Apr 202291.3091.7089.3790.4790.472,023,000
14 Apr 202296.9097.2892.0292.1092.101,918,600
13 Apr 202294.5796.5593.3496.3296.322,925,300
12 Apr 202298.5199.5992.2494.1394.133,753,600
11 Apr 202299.83100.7595.3796.5096.503,789,900
08 Apr 2022101.61103.0499.98100.48100.481,582,300
07 Apr 2022103.48104.69100.24102.40102.401,712,100
06 Apr 2022105.75106.66102.59104.40104.401,612,200
05 Apr 2022113.45114.36107.49107.96107.961,752,100
04 Apr 2022110.14114.06109.35113.34113.341,781,300
01 Apr 2022109.63112.64108.10109.02109.021,894,800
31 Mar 2022110.41111.85108.65108.74108.742,422,000
30 Mar 2022109.81111.13109.01110.72110.722,420,300
29 Mar 2022109.44111.55107.52111.16111.161,714,100
28 Mar 2022107.20109.66104.46107.81107.811,509,400
25 Mar 2022106.28107.13104.50106.73106.732,417,500
24 Mar 2022105.88107.24102.37107.06107.062,222,000
23 Mar 2022103.05106.69102.08102.49102.492,205,500
22 Mar 2022100.03105.8699.80104.31104.312,764,600
21 Mar 2022101.57102.6898.58100.03100.032,911,000
18 Mar 202294.96102.9894.45102.69102.697,116,000
17 Mar 202291.2595.7189.8495.2695.262,794,000
16 Mar 202290.3393.1188.6292.3692.365,700,400
15 Mar 202286.2087.8584.7587.5787.573,642,300
14 Mar 202287.8390.2184.5185.0685.063,173,800
11 Mar 202298.0898.0888.3488.4588.453,162,000
10 Mar 202296.8497.9994.0994.9194.912,462,200
09 Mar 202295.06100.5793.7598.9398.935,407,300
08 Mar 202288.6490.1384.2087.7087.708,193,400
07 Mar 202296.5397.8289.1589.1889.184,521,100
04 Mar 2022102.77103.4895.7496.5996.594,247,600
03 Mar 2022110.93110.93102.14102.99102.992,516,900
02 Mar 2022110.79111.01107.33109.23109.232,635,200
01 Mar 2022111.49114.00109.43110.42110.421,795,300
28 Feb 2022112.24114.02110.24111.49111.492,429,300
25 Feb 2022113.27113.87108.17113.22113.222,682,100
24 Feb 2022101.28113.55100.60113.04113.042,736,300
23 Feb 2022107.74108.01104.26104.54104.543,741,700
22 Feb 2022106.82109.35106.01107.16107.162,266,100
18 Feb 2022111.91112.16106.61107.56107.562,839,800
17 Feb 2022115.01116.42111.44111.88111.882,329,300
16 Feb 2022116.06117.96114.78117.33117.332,017,900
15 Feb 2022116.29118.95115.34118.44118.441,642,600
14 Feb 2022112.35117.15111.83113.78113.782,102,000
11 Feb 2022114.23117.38111.69112.76112.762,316,100
10 Feb 2022113.82117.31113.09114.40114.401,787,300
09 Feb 2022115.00117.39112.18117.19117.192,786,300
08 Feb 2022112.74113.75111.59112.42112.422,139,400
07 Feb 2022116.52116.95112.98113.41113.412,035,800
04 Feb 2022111.34117.18109.86115.98115.982,834,900
03 Feb 2022115.00117.72111.73111.98111.983,099,800
02 Feb 2022113.48121.49111.49118.01118.015,700,700
01 Feb 2022112.68112.92108.84112.09112.093,589,800
31 Jan 2022108.04112.77105.46112.70112.703,286,000
28 Jan 2022106.62109.33105.15109.22109.222,676,300
27 Jan 2022111.96112.83105.50106.50106.503,094,300
26 Jan 2022113.53116.09108.72110.17110.172,209,800
25 Jan 2022113.84116.32111.37111.70111.702,110,500
24 Jan 2022112.61117.47109.08117.25117.254,165,400
21 Jan 2022118.56121.47115.56115.84115.843,249,300
20 Jan 2022118.04122.08117.41118.66118.662,118,000
19 Jan 2022115.76119.38115.16116.27116.271,867,500
18 Jan 2022118.14119.05115.09115.87115.873,512,100
14 Jan 2022122.10124.14118.68121.15121.152,147,800
13 Jan 2022128.80128.87122.58123.20123.202,610,900
12 Jan 2022127.88127.88121.46124.08124.082,087,100
11 Jan 2022126.12129.51123.72126.00126.001,809,500
10 Jan 2022123.50126.65119.33126.56126.562,109,600
07 Jan 2022125.91128.37124.93125.27125.271,262,600
06 Jan 2022125.49128.56122.56126.06126.062,258,000
05 Jan 2022132.03133.10124.90125.52125.522,813,600
04 Jan 2022136.99136.99129.61132.97132.972,445,800
03 Jan 2022132.90136.76131.38134.23134.232,364,900
31 Dec 2021133.20134.84132.12132.25132.251,220,300
30 Dec 2021130.00134.97129.96133.20133.201,273,700
29 Dec 2021132.24132.99129.86130.00130.001,137,300
28 Dec 2021134.05135.21132.80132.94132.941,269,900
27 Dec 2021133.73135.09132.50134.01134.011,643,300
23 Dec 2021131.60134.52130.65133.44133.441,390,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...