UK markets close in 57 minutes

Match Group, Inc. (MTCH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
33.42+0.91 (+2.80%)
As of 10:33AM EST. Market open.
Time period:
29 Nov 2022 - 29 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Nov 202332.7233.6532.7033.4233.421,027,960
28 Nov 202331.6732.5531.3332.5132.513,176,600
27 Nov 202331.9132.3231.5631.6531.655,516,400
24 Nov 202331.8832.1731.7032.0332.032,253,400
22 Nov 202332.1032.4631.9532.0732.073,242,500
21 Nov 202332.3032.3731.7831.8431.842,937,200
20 Nov 202332.5033.1032.3632.5932.595,503,100
17 Nov 202331.6532.4930.9632.4332.436,178,700
16 Nov 202331.6931.9030.6231.5831.586,624,300
15 Nov 202330.9232.1230.9131.9831.986,840,900
14 Nov 202330.0730.9829.6430.7730.7710,506,400
13 Nov 202329.6329.9829.1029.1229.128,366,900
10 Nov 202328.6629.7228.0029.7029.7010,454,100
09 Nov 202330.0030.2328.8628.8928.895,837,900
08 Nov 202329.6931.1129.6929.8429.847,044,800
07 Nov 202328.6030.1428.4329.9929.996,430,100
06 Nov 202329.4129.5028.2128.4528.457,565,600
03 Nov 202329.6830.7429.2829.4429.4414,468,100
02 Nov 202329.8030.3728.8529.1829.1810,447,900
01 Nov 202330.2030.4027.8529.2929.2921,753,600
31 Oct 202334.2535.1534.0734.6034.606,960,000
30 Oct 202334.3834.9033.7034.0434.044,147,900
27 Oct 202335.0935.4233.2533.9833.986,039,800
26 Oct 202334.9435.6434.5734.9234.924,208,700
25 Oct 202336.4836.5434.9134.9434.944,144,600
24 Oct 202335.4937.0135.4936.8836.884,242,500
23 Oct 202335.1135.8134.9135.3135.312,615,100
20 Oct 202336.1936.2435.4835.5235.522,775,500
19 Oct 202336.0036.7135.9536.2036.203,469,100
18 Oct 202335.9936.1235.2835.5035.503,598,300
17 Oct 202336.0236.7835.9636.4336.433,499,000
16 Oct 202335.7036.6135.6836.3936.394,925,600
13 Oct 202337.1137.1735.2235.5435.545,897,100
12 Oct 202338.0438.1137.0737.3937.393,292,500
11 Oct 202337.7639.1337.7238.3238.323,896,500
10 Oct 202337.5738.0837.5037.7737.772,502,000
09 Oct 202337.0737.7336.9837.4237.422,033,000
06 Oct 202336.6537.6136.0537.3037.303,690,800
05 Oct 202338.2338.2536.8036.8436.844,515,300
04 Oct 202338.0538.3237.4937.9937.992,668,600
03 Oct 202338.1338.3537.6638.1538.153,081,000
02 Oct 202339.0039.0337.6538.1138.115,682,500
29 Sept 202340.2240.7639.0139.1739.173,910,300
28 Sept 202339.6440.1339.0239.4839.484,360,400
27 Sept 202340.9541.0939.6839.9839.983,700,700
26 Sept 202340.8841.7740.8340.9040.904,101,000
25 Sept 202341.1041.6140.6941.5041.502,829,400
22 Sept 202341.1341.7841.0941.2641.263,252,000
21 Sept 202341.3541.8640.9241.0341.033,383,800
20 Sept 202342.3342.5141.5541.5841.583,215,500
19 Sept 202342.5442.8742.0342.4242.423,380,900
18 Sept 202343.8143.9442.7542.8142.814,784,100
15 Sept 202344.0444.5543.6744.1544.157,145,600
14 Sept 202342.8944.6642.8644.0444.045,615,000
13 Sept 202344.7444.8742.1242.5142.515,549,800
12 Sept 202342.8843.5542.4743.3043.303,241,200
11 Sept 202344.5544.7643.3943.5343.532,528,800
08 Sept 202344.4744.6443.4044.0544.052,677,400
07 Sept 202344.7845.8143.4444.4844.485,867,500
06 Sept 202345.8045.9744.9645.2645.263,340,600
05 Sept 202346.0947.5645.9145.9845.983,662,100
01 Sept 202347.3947.8146.3746.4646.462,641,500
31 Aug 202346.4047.1646.3346.8746.874,305,300
30 Aug 202344.6246.2144.4246.2046.203,957,800
29 Aug 202344.1245.1944.0144.7944.792,166,900
28 Aug 202344.2844.7343.9544.2544.252,608,100
25 Aug 202344.6244.9243.1643.7943.793,930,900
24 Aug 202345.5545.6244.6144.6244.622,580,600
23 Aug 202344.6245.5944.2745.4145.413,556,100
22 Aug 202344.9245.5944.5644.8244.824,567,600
21 Aug 202344.5145.3343.7044.3944.392,465,100
18 Aug 202343.6044.9443.4244.4044.403,970,900
17 Aug 202345.5245.8844.5344.5644.562,795,400
16 Aug 202345.3645.8744.0644.8044.804,042,500
15 Aug 202344.8346.3144.7945.5345.535,177,400
14 Aug 202344.4845.1344.1545.0745.073,408,900
11 Aug 202344.9245.4644.2244.9644.963,325,900
10 Aug 202345.9546.2944.7345.3845.383,225,000
09 Aug 202344.7646.1043.6645.7245.725,823,800
08 Aug 202342.6944.8742.5944.7944.794,553,800
07 Aug 202343.3544.2242.7843.4443.445,165,400
04 Aug 202346.4846.8043.4643.8343.838,264,000
03 Aug 202346.2946.4744.9946.1646.167,970,700
02 Aug 202347.6749.2444.7945.7545.7514,108,300
01 Aug 202345.6646.6545.5946.1546.155,832,400
31 Jul 202345.4346.5545.4046.5146.513,755,800
28 Jul 202345.4745.7444.9645.6045.602,371,400
27 Jul 202345.5746.0244.0844.2844.283,000,700
26 Jul 202344.0345.2443.9845.0045.002,666,700
25 Jul 202345.6945.9344.1344.1644.163,290,600
24 Jul 202345.6346.0144.7745.6045.605,491,100
21 Jul 202346.1346.2344.5344.8444.844,706,200
20 Jul 202347.1847.2845.6045.8245.823,598,500
19 Jul 202348.4248.9347.3447.5347.534,341,400
18 Jul 202348.7948.7947.7147.9547.953,403,700
17 Jul 202348.4848.9248.0948.4948.493,390,600
14 Jul 202347.5848.2547.1948.0748.076,009,600
13 Jul 202347.2047.8946.6247.6247.624,181,200
12 Jul 202345.8946.7345.4446.6146.614,771,200
11 Jul 202343.5545.0843.5544.8644.864,621,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...