UK markets close in 7 hours 38 minutes

Match Group, Inc. (MTCH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
48.56+1.49 (+3.17%)
At close: 04:00PM EDT
48.55 -0.01 (-0.02%)
After hours: 07:44PM EDT
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Sept 202247.3849.1247.2048.5648.564,872,200
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
11 Jul 202273.8474.4669.7670.2070.203,066,000
08 Jul 202274.3876.0872.7175.2475.242,369,500
07 Jul 202274.8076.9274.2475.8875.882,122,000
06 Jul 202274.0374.7872.7373.8673.862,183,500
05 Jul 202270.6174.3069.0274.1674.162,665,400
01 Jul 202269.5171.6368.7871.4971.491,881,000
30 Jun 202270.4070.9867.8469.6969.693,104,500
29 Jun 202272.1173.3570.2571.0971.092,139,800
28 Jun 202277.0077.0171.6471.8171.812,480,100
27 Jun 202278.3279.3774.2676.7076.703,464,100
24 Jun 202274.1378.5073.6478.4578.453,433,300
23 Jun 202271.1273.6869.3573.4573.452,745,400
22 Jun 202269.4671.2168.8869.6269.623,389,300
21 Jun 202269.4971.7469.3070.0470.043,353,400
17 Jun 202272.8673.6467.2568.5668.568,100,500
16 Jun 202274.4175.4772.0472.9072.902,788,300
15 Jun 202274.8678.4174.1177.0677.063,043,600
14 Jun 202273.4475.3672.4473.0773.072,892,000
13 Jun 202274.0075.7371.6572.3272.323,052,100
10 Jun 202277.7480.0076.1476.6876.682,463,700
09 Jun 202283.7884.0580.3680.4280.421,601,100
08 Jun 202284.2587.4683.7284.6484.641,542,900
07 Jun 202281.5084.6181.2384.3084.303,046,500
06 Jun 202284.4585.9682.7482.9282.921,673,200
03 Jun 202282.9683.9981.1182.2182.211,905,500
02 Jun 202279.1985.4279.1984.1384.132,745,600
01 Jun 202279.7881.1678.2979.2479.242,508,500
31 May 202279.9880.4177.8578.7878.782,903,300
27 May 202278.6780.4477.9379.8479.842,225,600
26 May 202274.0978.5073.3477.8877.882,205,100
25 May 202271.6274.2371.2073.4873.482,125,700
24 May 202273.4073.7870.9871.7971.792,743,000
23 May 202276.7077.0573.1575.1275.122,637,900
20 May 202278.0678.9974.6076.7076.702,893,400
19 May 202272.4076.7272.2475.0575.052,727,900
18 May 202274.2175.7571.4371.8771.874,442,600
17 May 202277.7579.1774.2875.5475.543,815,100
16 May 202276.0078.4775.4575.7575.752,381,100
13 May 202274.5178.2974.5177.5177.512,884,600
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...