Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Match Group, Inc. (MTCH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
142.39-5.22 (-3.54%)
At close: 4:00PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 26, 2021134.86134.98130.79133.67133.672,490,600
Nov 24, 2021133.94137.53132.93137.41137.412,025,700
Nov 23, 2021137.56138.57133.76135.07135.073,193,100
Nov 22, 2021141.99143.65134.67137.01137.014,620,600
Nov 19, 2021141.92142.39139.53140.95140.953,256,400
Nov 18, 2021147.49147.52141.57142.39142.392,782,800
Nov 17, 2021146.80148.53145.19147.61147.611,843,200
Nov 16, 2021147.70148.00144.23146.75146.751,402,000
Nov 15, 2021147.20149.83146.54148.42148.421,588,700
Nov 12, 2021150.15151.95146.22146.95146.953,650,000
Nov 11, 2021154.68155.48149.58149.75149.752,116,200
Nov 10, 2021154.13157.66153.36154.05154.052,040,300
Nov 09, 2021156.72156.86151.76155.59155.592,134,300
Nov 08, 2021160.48160.90155.43155.91155.912,920,600
Nov 05, 2021158.00164.56158.00160.73160.732,521,500
Nov 04, 2021152.05159.19150.46156.98156.982,433,500
Nov 03, 2021148.55156.07145.75152.94152.943,933,800
Nov 02, 2021152.86153.29146.11148.55148.553,624,500
Nov 01, 2021150.80154.21150.80154.09154.092,039,300
Oct 29, 2021155.86155.91149.55150.78150.783,397,500
Oct 28, 2021159.13159.72154.96156.06156.062,693,500
Oct 27, 2021162.86164.04158.34158.46158.462,016,800
Oct 26, 2021167.90168.16162.55163.20163.202,519,300
Oct 25, 2021168.04169.76166.54167.65167.652,997,200
Oct 22, 2021172.43174.50168.49169.32169.323,667,700
Oct 21, 2021158.97182.00158.11175.53175.538,057,600
Oct 20, 2021161.52161.59158.36159.16159.161,588,000
Oct 19, 2021159.00162.72158.10160.69160.691,966,100
Oct 18, 2021159.02159.43155.77158.23158.232,153,600
Oct 15, 2021157.99160.08156.15160.02160.021,921,500
Oct 14, 2021161.21161.58156.70157.01157.013,384,800
Oct 13, 2021160.11160.33157.12158.96158.962,311,100
Oct 12, 2021155.96159.40155.96158.80158.801,214,100
Oct 11, 2021156.44158.53155.46155.64155.641,179,900
Oct 08, 2021160.17160.65157.36157.54157.541,759,300
Oct 07, 2021158.61161.38158.50159.93159.932,661,000
Oct 06, 2021152.10157.48151.78157.31157.311,856,100
Oct 05, 2021153.57155.13152.49154.50154.501,892,700
Oct 04, 2021157.87157.87150.11152.65152.652,997,700
Oct 01, 2021157.25160.62154.87158.63158.632,606,200
Sep 30, 2021152.94158.72152.94156.99156.994,418,600
Sep 29, 2021158.22161.46151.79152.38152.384,269,300
Sep 28, 2021162.94165.14156.05156.49156.494,371,700
Sep 27, 2021159.55165.61158.98164.64164.643,830,000
Sep 24, 2021154.46161.36153.12160.91160.914,332,300
Sep 23, 2021154.51155.42152.36154.77154.772,514,200
Sep 22, 2021151.50154.40150.29153.65153.652,675,800
Sep 21, 2021152.00153.02148.16151.92151.923,241,200
Sep 20, 2021155.96157.00148.67151.46151.464,257,800
Sep 17, 2021160.59160.59154.71157.14157.1454,374,800
Sep 16, 2021158.15160.66157.74160.06160.064,811,900
Sep 15, 2021157.79159.97156.60158.89158.894,088,100
Sep 14, 2021161.72162.43156.84157.36157.363,572,800
Sep 13, 2021165.16166.00158.74162.01162.014,859,900
Sep 10, 2021158.54171.52153.40164.38164.3811,933,600
Sep 09, 2021157.13160.10156.68157.71157.713,314,100
Sep 08, 2021158.73162.00157.22158.29158.295,154,200
Sep 07, 2021161.01162.70155.82159.36159.3618,249,400
Sep 03, 2021145.34148.67144.09148.19148.192,953,700
Sep 02, 2021143.09148.34140.35147.11147.116,495,100
Sep 01, 2021139.06141.67137.68138.62138.622,615,300
Aug 31, 2021139.94140.05136.83137.44137.442,273,400
Aug 30, 2021140.76142.41138.02139.53139.532,103,600
Aug 27, 2021136.74142.01136.66141.00141.002,556,900
Aug 26, 2021137.21139.17136.33136.74136.742,182,900
Aug 25, 2021138.40138.98134.65136.93136.932,570,300
Aug 24, 2021137.40141.92137.02140.16140.163,617,800
Aug 23, 2021133.50137.15132.63136.53136.533,114,300
Aug 20, 2021133.40133.52130.88132.66132.661,705,000
Aug 19, 2021131.46134.53130.82133.55133.552,814,700
Aug 18, 2021131.15136.08131.09133.73133.732,458,100
Aug 17, 2021133.92134.15129.75130.97130.972,837,600
Aug 16, 2021135.09135.87131.79134.71134.712,741,900
Aug 13, 2021138.97139.40134.85136.25136.252,739,900
Aug 12, 2021139.90140.94136.73139.10139.102,408,800
Aug 11, 2021140.77141.33136.60140.45140.452,587,200
Aug 10, 2021141.41142.02138.28139.00139.002,819,900
Aug 09, 2021145.40145.95140.93141.13141.132,998,200
Aug 06, 2021146.40148.07145.05145.79145.792,641,700
Aug 05, 2021149.88150.24145.00146.42146.424,417,200
Aug 04, 2021152.10152.80146.47150.57150.576,548,700
Aug 03, 2021162.45162.45155.23158.47158.472,354,700
Aug 02, 2021161.05163.00157.01161.34161.341,592,400
Jul 30, 2021161.44161.96159.04159.27159.271,359,700
Jul 29, 2021163.70165.21162.20163.40163.40911,400
Jul 28, 2021162.91167.01162.15163.62163.621,737,400
Jul 27, 2021164.57165.39159.07162.18162.181,424,000
Jul 26, 2021165.18165.54162.11164.23164.231,286,300
Jul 23, 2021161.18168.21161.18165.86165.862,363,100
Jul 22, 2021159.29160.69157.63160.50160.50884,300
Jul 21, 2021154.30160.86154.17159.70159.701,834,600
Jul 20, 2021153.51155.59153.07153.77153.774,783,600
Jul 19, 2021159.40160.00152.48153.33153.333,142,300
Jul 16, 2021163.17163.32158.98161.17161.171,128,300
Jul 15, 2021162.10164.55158.16162.83162.832,185,200
Jul 14, 2021165.25166.79160.26161.53161.531,354,200
Jul 13, 2021162.75166.68162.19164.61164.611,760,900
Jul 12, 2021163.21164.30161.30162.84162.841,385,100
Jul 09, 2021159.76162.78158.14162.63162.631,436,100
Jul 08, 2021155.81158.90154.31158.25158.251,217,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement