UK markets closed

Match Group, Inc. (MTCH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
33.250.00 (0.00%)
At close: 04:00PM EDT
33.63 +0.38 (+1.13%)
After hours: 07:23PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202433.3033.3532.7133.2533.253,176,600
25 Jul 202433.0633.6531.7933.2533.256,752,300
24 Jul 202434.0434.2032.9432.9932.994,380,400
23 Jul 202434.2934.8234.2734.3534.354,970,500
22 Jul 202434.7934.8634.2834.4134.413,965,500
19 Jul 202434.7934.9934.4234.6734.674,074,700
18 Jul 202435.5836.3334.8334.9934.997,845,100
17 Jul 202434.1935.9533.9835.5535.559,712,800
16 Jul 202434.2235.0433.6834.4134.4115,605,800
15 Jul 202431.8932.3131.7132.0232.028,595,300
12 Jul 202431.6732.8331.4232.2832.286,627,100
11 Jul 202431.3131.7730.9531.5531.557,445,400
10 Jul 202431.1631.1730.5230.8530.856,429,000
09 Jul 202430.1531.0530.1030.9430.945,785,700
08 Jul 202429.5530.2129.4430.2030.204,976,500
05 Jul 202429.4229.6029.1529.4229.423,859,200
03 Jul 202429.5529.9829.5029.5229.521,895,700
02 Jul 202429.4629.6229.2129.4529.453,510,100
01 Jul 202430.3430.5529.1329.3429.345,058,400
28 Jun 202430.3530.5430.0630.3830.3811,048,700
27 Jun 202430.2330.6230.1430.4530.457,211,000
26 Jun 202430.1230.5629.9230.3230.325,596,600
25 Jun 202430.7030.9229.9330.2430.245,262,700
24 Jun 202430.9631.5130.7630.8030.804,537,500
21 Jun 202430.3631.1130.2931.0131.0112,732,600
20 Jun 202430.3930.5429.9930.2930.293,012,700
18 Jun 202430.5131.5230.2430.4730.474,395,600
17 Jun 202431.2831.4930.5230.5430.543,693,900
14 Jun 202431.3131.6531.0531.5531.553,844,300
13 Jun 202431.0832.1530.9931.6031.605,467,300
12 Jun 202432.2332.3730.9431.0531.053,909,700
11 Jun 202431.7231.8131.2531.7131.713,085,000
10 Jun 202431.7432.0431.3431.8531.852,944,200
07 Jun 202432.4532.5731.9032.0232.023,567,400
06 Jun 202431.2132.7231.2132.7032.703,783,500
05 Jun 202431.2331.6731.0731.4431.444,017,500
04 Jun 202430.7131.2730.6631.0831.082,972,100
03 Jun 202430.6931.1130.5131.0231.024,183,900
31 May 202429.9630.6729.6030.6330.636,347,100
30 May 202429.7630.0629.3929.9629.964,770,400
29 May 202429.0029.5728.9829.5429.544,875,000
28 May 202429.2630.1229.2529.3529.354,486,500
24 May 202429.6029.6929.1729.4029.403,808,500
23 May 202429.5029.9329.3929.4829.484,965,800
22 May 202429.9730.3629.4429.6129.613,581,400
21 May 202430.3130.7329.9730.0330.034,045,700
20 May 202431.1031.2930.2030.3830.384,706,700
17 May 202431.4031.5431.1631.2131.212,876,700
16 May 202431.1231.4930.9731.3631.363,804,000
15 May 202432.0732.1431.2431.3631.364,974,500
14 May 202431.3131.9631.1131.9431.949,047,400
13 May 202430.9631.5730.5130.9630.967,544,500
10 May 202430.5730.7729.9030.6930.694,684,400
09 May 202430.1330.6429.8230.5830.587,001,500
08 May 202428.9530.2027.6629.8229.8220,560,100
07 May 202432.2232.4431.4531.5131.519,161,600
06 May 202431.9032.4731.8832.2432.245,944,600
03 May 202431.8032.2931.5731.9331.935,812,800
02 May 202431.5031.6630.7231.2931.293,468,200
01 May 202431.1931.9530.9231.1831.184,391,900
30 Apr 202431.2731.9030.8130.8230.824,451,800
29 Apr 202431.9432.2231.3531.5331.532,679,200
26 Apr 202432.0832.3031.7331.8931.892,583,000
25 Apr 202431.3331.7331.0831.6931.694,375,500
24 Apr 202431.5632.0231.4131.9431.942,609,000
23 Apr 202432.0532.3231.6331.6931.693,361,800
22 Apr 202432.5332.6531.8931.9631.963,590,500
19 Apr 202432.3232.4831.9832.1832.184,041,400
18 Apr 202431.5032.8731.4132.2232.223,830,800
17 Apr 202431.9832.4931.6932.2832.283,651,900
16 Apr 202431.8932.3531.6431.7331.733,809,700
15 Apr 202432.7433.0431.8931.9631.965,324,500
12 Apr 202433.4833.6132.5632.6832.685,351,400
11 Apr 202433.7233.9933.1833.8133.813,354,300
10 Apr 202434.5034.6033.2833.4733.476,144,600
09 Apr 202434.2535.7634.2035.1135.113,844,500
08 Apr 202433.6934.3133.5834.0534.052,651,600
05 Apr 202433.7034.0433.3433.7133.714,447,600
04 Apr 202435.9336.0333.7033.7233.726,366,300
03 Apr 202435.1435.9034.9535.7735.772,616,100
02 Apr 202435.5335.7535.1835.2235.223,163,100
01 Apr 202436.3436.4335.8035.9135.913,636,300
28 Mar 202436.1036.9936.1036.2836.285,687,900
27 Mar 202435.9236.1935.3735.8835.884,296,600
26 Mar 202435.5836.0135.3135.6735.675,823,100
25 Mar 202435.9536.0635.0735.3435.344,316,500
22 Mar 202435.7436.2835.6635.7535.754,698,900
21 Mar 202436.2536.3135.4735.6935.697,413,200
20 Mar 202435.6236.0634.9436.0136.018,639,400
19 Mar 202435.0735.7434.8235.7135.718,267,100
18 Mar 202433.5735.1633.5735.1335.136,522,600
15 Mar 202433.1533.8733.0633.5533.5515,615,200
14 Mar 202433.2034.1132.3333.3233.3212,902,700
13 Mar 202433.3133.9133.1333.2933.297,395,600
12 Mar 202433.9434.0333.0033.5433.546,286,800
11 Mar 202433.8334.7233.8334.1034.103,490,600
08 Mar 202434.2134.7233.7733.9033.905,252,600
07 Mar 202433.8034.4533.6234.1134.117,021,700
06 Mar 202434.8535.1033.6233.8433.848,873,200
05 Mar 202434.6235.1834.3234.5834.585,436,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...