MTCH - Match Group, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 06, 2019 | 68.16 | 68.41 | 66.94 | 67.87 | 67.87 | 1,838,834 |
| Dec 05, 2019 | 67.94 | 68.72 | 67.65 | 68.13 | 68.13 | 896,600 |
| Dec 04, 2019 | 68.28 | 69.47 | 67.85 | 67.98 | 67.98 | 1,481,600 |
| Dec 03, 2019 | 66.98 | 68.38 | 66.66 | 68.26 | 68.26 | 1,455,600 |
| Dec 02, 2019 | 70.39 | 70.73 | 67.57 | 68.42 | 68.42 | 1,723,400 |
| Nov 29, 2019 | 70.08 | 70.73 | 69.77 | 70.48 | 70.48 | 496,400 |
| Nov 27, 2019 | 70.37 | 70.54 | 69.69 | 70.15 | 70.15 | 1,121,300 |
| Nov 26, 2019 | 69.40 | 70.88 | 69.40 | 70.37 | 70.37 | 4,038,800 |
| Nov 25, 2019 | 70.10 | 70.46 | 68.80 | 69.28 | 69.28 | 1,553,500 |
| Nov 22, 2019 | 70.26 | 70.29 | 69.40 | 69.87 | 69.87 | 1,169,500 |
| Nov 21, 2019 | 70.38 | 72.50 | 70.03 | 70.04 | 70.04 | 1,365,100 |
| Nov 20, 2019 | 71.62 | 72.38 | 69.49 | 70.47 | 70.47 | 2,121,700 |
| Nov 19, 2019 | 70.92 | 71.87 | 70.86 | 71.86 | 71.86 | 1,003,600 |
| Nov 18, 2019 | 70.43 | 71.56 | 69.92 | 71.09 | 71.09 | 1,050,200 |
| Nov 15, 2019 | 69.55 | 70.70 | 69.07 | 70.08 | 70.08 | 956,200 |
| Nov 14, 2019 | 68.05 | 69.50 | 67.71 | 69.38 | 69.38 | 1,065,300 |
| Nov 13, 2019 | 67.99 | 69.14 | 67.85 | 68.70 | 68.70 | 977,100 |
| Nov 12, 2019 | 68.54 | 68.99 | 67.22 | 68.41 | 68.41 | 1,797,300 |
| Nov 11, 2019 | 68.79 | 69.25 | 68.28 | 68.69 | 68.69 | 1,655,700 |
| Nov 08, 2019 | 70.02 | 70.06 | 67.42 | 69.08 | 69.08 | 3,704,700 |
| Nov 07, 2019 | 68.31 | 71.30 | 68.31 | 69.70 | 69.70 | 5,077,700 |
| Nov 06, 2019 | 62.25 | 67.22 | 61.50 | 67.04 | 67.04 | 10,380,600 |
| Nov 05, 2019 | 71.22 | 72.14 | 68.77 | 68.77 | 68.77 | 5,164,500 |
| Nov 04, 2019 | 73.18 | 73.42 | 71.04 | 71.21 | 71.21 | 2,773,300 |
| Nov 01, 2019 | 73.11 | 74.76 | 72.06 | 73.00 | 73.00 | 2,258,400 |
| Oct 31, 2019 | 73.78 | 74.92 | 72.88 | 72.99 | 72.99 | 1,515,200 |
| Oct 30, 2019 | 72.80 | 74.04 | 71.96 | 73.73 | 73.73 | 1,161,200 |
| Oct 29, 2019 | 74.00 | 75.43 | 72.71 | 72.79 | 72.79 | 1,874,800 |
| Oct 28, 2019 | 74.04 | 74.57 | 72.81 | 73.85 | 73.85 | 1,086,000 |
| Oct 25, 2019 | 73.66 | 74.47 | 73.05 | 73.94 | 73.94 | 1,025,200 |
| Oct 24, 2019 | 73.58 | 74.78 | 72.55 | 73.86 | 73.86 | 1,332,700 |
| Oct 23, 2019 | 71.49 | 73.57 | 71.28 | 73.46 | 73.46 | 2,061,600 |
| Oct 22, 2019 | 72.89 | 73.17 | 71.01 | 71.28 | 71.28 | 1,151,300 |
| Oct 21, 2019 | 72.30 | 73.81 | 71.16 | 72.97 | 72.97 | 1,405,800 |
| Oct 18, 2019 | 75.83 | 76.20 | 71.52 | 71.55 | 71.55 | 1,802,900 |
| Oct 17, 2019 | 76.53 | 77.11 | 75.64 | 75.80 | 75.80 | 1,139,800 |
| Oct 16, 2019 | 75.16 | 76.63 | 74.03 | 76.62 | 76.62 | 1,285,400 |
| Oct 15, 2019 | 74.00 | 75.55 | 73.00 | 75.25 | 75.25 | 1,607,500 |
| Oct 14, 2019 | 74.06 | 74.63 | 72.39 | 74.00 | 74.00 | 1,924,800 |
| Oct 11, 2019 | 75.20 | 75.92 | 72.78 | 74.10 | 74.10 | 4,789,700 |
| Oct 10, 2019 | 77.31 | 78.20 | 75.32 | 76.02 | 76.02 | 1,706,600 |
| Oct 09, 2019 | 75.60 | 77.06 | 75.06 | 75.96 | 75.96 | 1,185,700 |
| Oct 08, 2019 | 76.82 | 77.50 | 75.06 | 75.54 | 75.54 | 1,744,000 |
| Oct 07, 2019 | 77.01 | 78.31 | 75.71 | 77.97 | 77.97 | 3,952,400 |
| Oct 04, 2019 | 74.70 | 75.74 | 73.71 | 74.43 | 74.43 | 1,409,500 |
| Oct 03, 2019 | 71.88 | 75.21 | 71.88 | 75.00 | 75.00 | 2,725,700 |
| Oct 02, 2019 | 71.69 | 72.66 | 69.93 | 72.37 | 72.37 | 1,274,000 |
| Oct 01, 2019 | 71.29 | 73.66 | 71.10 | 72.96 | 72.96 | 1,911,000 |
| Sep 30, 2019 | 71.96 | 72.87 | 70.08 | 71.44 | 71.44 | 1,919,000 |
| Sep 27, 2019 | 73.73 | 74.15 | 71.02 | 72.41 | 72.41 | 1,896,000 |
| Sep 26, 2019 | 70.27 | 72.15 | 69.54 | 71.44 | 71.44 | 1,905,600 |
| Sep 25, 2019 | 72.25 | 74.54 | 66.57 | 71.44 | 71.44 | 8,097,200 |
| Sep 24, 2019 | 78.62 | 79.05 | 71.97 | 72.83 | 72.83 | 3,326,500 |
| Sep 23, 2019 | 78.62 | 78.90 | 77.84 | 78.16 | 78.16 | 926,700 |
| Sep 20, 2019 | 79.36 | 80.15 | 77.51 | 78.68 | 78.68 | 1,908,500 |
| Sep 19, 2019 | 79.92 | 81.11 | 78.41 | 79.24 | 79.24 | 1,323,700 |
| Sep 18, 2019 | 80.00 | 80.00 | 76.81 | 79.16 | 79.16 | 1,836,400 |
| Sep 17, 2019 | 78.01 | 79.89 | 76.92 | 79.71 | 79.71 | 2,174,000 |
| Sep 16, 2019 | 73.49 | 76.79 | 72.00 | 76.61 | 76.61 | 1,859,300 |
| Sep 13, 2019 | 75.82 | 77.05 | 74.65 | 74.93 | 74.93 | 1,332,100 |
| Sep 12, 2019 | 75.65 | 77.36 | 75.53 | 76.17 | 76.17 | 1,756,700 |
| Sep 11, 2019 | 75.43 | 77.77 | 74.19 | 74.83 | 74.83 | 2,225,000 |
| Sep 10, 2019 | 76.25 | 78.61 | 75.12 | 75.54 | 75.54 | 2,741,200 |
| Sep 09, 2019 | 82.00 | 82.40 | 77.34 | 77.96 | 77.96 | 2,471,600 |
| Sep 06, 2019 | 81.61 | 82.64 | 79.52 | 81.47 | 81.47 | 1,962,700 |
| Sep 05, 2019 | 88.55 | 89.38 | 79.52 | 81.74 | 81.74 | 7,771,700 |
| Sep 04, 2019 | 84.87 | 86.06 | 84.10 | 85.64 | 85.64 | 1,907,300 |
| Sep 03, 2019 | 84.80 | 85.75 | 83.36 | 83.98 | 83.98 | 1,356,500 |
| Aug 30, 2019 | 85.89 | 86.19 | 83.96 | 84.80 | 84.80 | 1,165,500 |
| Aug 29, 2019 | 85.67 | 86.15 | 83.80 | 85.60 | 85.60 | 1,413,800 |
| Aug 28, 2019 | 84.39 | 85.35 | 83.07 | 85.00 | 85.00 | 1,353,400 |
| Aug 27, 2019 | 86.89 | 87.39 | 84.42 | 84.83 | 84.83 | 1,796,500 |
| Aug 26, 2019 | 86.45 | 87.00 | 84.08 | 85.93 | 85.93 | 1,592,400 |
| Aug 23, 2019 | 86.10 | 87.51 | 85.15 | 85.46 | 85.46 | 1,940,100 |
| Aug 22, 2019 | 85.54 | 86.83 | 84.64 | 86.48 | 86.48 | 2,133,400 |
| Aug 21, 2019 | 84.13 | 85.60 | 83.45 | 85.35 | 85.35 | 1,707,300 |
| Aug 20, 2019 | 82.85 | 83.77 | 81.78 | 83.17 | 83.17 | 1,524,600 |
| Aug 19, 2019 | 85.20 | 85.50 | 81.14 | 82.92 | 82.92 | 2,019,700 |
| Aug 16, 2019 | 83.25 | 84.80 | 83.07 | 84.51 | 84.51 | 2,076,400 |
| Aug 15, 2019 | 81.82 | 82.91 | 80.01 | 82.47 | 82.47 | 2,503,800 |
| Aug 14, 2019 | 79.66 | 80.77 | 77.87 | 79.53 | 79.53 | 2,637,300 |
| Aug 13, 2019 | 82.50 | 84.94 | 80.33 | 80.60 | 80.60 | 3,119,700 |
| Aug 12, 2019 | 85.59 | 85.89 | 79.82 | 82.64 | 82.64 | 3,639,100 |
| Aug 09, 2019 | 87.24 | 87.55 | 82.24 | 85.63 | 85.63 | 3,286,000 |
| Aug 08, 2019 | 89.50 | 89.50 | 85.10 | 87.17 | 87.17 | 8,717,300 |
| Aug 07, 2019 | 85.47 | 95.32 | 82.32 | 91.77 | 91.77 | 14,540,200 |
| Aug 06, 2019 | 72.29 | 74.58 | 72.29 | 73.91 | 73.91 | 3,467,900 |
| Aug 05, 2019 | 73.00 | 73.16 | 69.86 | 71.41 | 71.41 | 2,635,200 |
| Aug 02, 2019 | 75.36 | 76.86 | 74.64 | 75.19 | 75.19 | 1,553,800 |
| Aug 01, 2019 | 75.38 | 77.65 | 74.95 | 75.44 | 75.44 | 1,335,900 |
| Jul 31, 2019 | 75.41 | 76.26 | 73.23 | 75.29 | 75.29 | 1,161,400 |
| Jul 30, 2019 | 76.26 | 76.31 | 74.75 | 75.05 | 75.05 | 793,900 |
| Jul 29, 2019 | 77.36 | 77.52 | 75.22 | 76.54 | 76.54 | 820,400 |
| Jul 26, 2019 | 76.61 | 78.10 | 75.44 | 77.19 | 77.19 | 1,262,200 |
| Jul 25, 2019 | 77.97 | 78.82 | 77.11 | 77.70 | 77.70 | 1,024,200 |
| Jul 24, 2019 | 76.47 | 78.42 | 76.37 | 78.03 | 78.03 | 911,400 |
| Jul 23, 2019 | 76.95 | 77.29 | 75.17 | 76.34 | 76.34 | 1,425,500 |
| Jul 22, 2019 | 76.30 | 77.79 | 76.22 | 76.79 | 76.79 | 1,243,800 |
| Jul 19, 2019 | 77.33 | 79.30 | 75.69 | 76.02 | 76.02 | 2,385,800 |
| Jul 18, 2019 | 73.55 | 77.48 | 73.35 | 76.46 | 76.46 | 3,095,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...