MTCH - Match Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201984.1384.8683.4584.3684.36381,524
Aug 19, 201985.2085.5081.1482.9282.922,019,700
Aug 16, 201983.2584.8083.0784.5184.512,076,400
Aug 15, 201981.8282.9180.0182.4782.472,503,800
Aug 14, 201979.6680.7777.8779.5379.532,637,300
Aug 13, 201982.5084.9480.3380.6080.603,119,700
Aug 12, 201985.5985.8979.8282.6482.643,639,100
Aug 09, 201987.2487.5582.2485.6385.633,286,000
Aug 08, 201989.5089.5085.1087.1787.178,717,300
Aug 07, 201985.4795.3282.3291.7791.7714,540,200
Aug 06, 201972.2974.5872.2973.9173.913,467,900
Aug 05, 201973.0073.1669.8671.4171.412,635,200
Aug 02, 201975.3676.8674.6475.1975.191,553,800
Aug 01, 201975.3877.6574.9575.4475.441,335,900
Jul 31, 201975.4176.2673.2375.2975.291,161,400
Jul 30, 201976.2676.3174.7575.0575.05793,900
Jul 29, 201977.3677.5275.2276.5476.54820,400
Jul 26, 201976.6178.1075.4477.1977.191,262,200
Jul 25, 201977.9778.8277.1177.7077.701,024,200
Jul 24, 201976.4778.4276.3778.0378.03911,400
Jul 23, 201976.9577.2975.1776.3476.341,425,500
Jul 22, 201976.3077.7976.2276.7976.791,243,800
Jul 19, 201977.3379.3075.6976.0276.022,385,800
Jul 18, 201973.5577.4873.3576.4676.463,139,100
Jul 17, 201972.4274.3171.8973.1473.141,029,000
Jul 16, 201973.1575.0071.7872.2972.292,136,300
Jul 15, 201973.1473.8172.8073.0873.08896,400
Jul 12, 201971.8473.1371.0173.0373.03893,500
Jul 11, 201973.8674.0071.5672.2372.23840,100
Jul 10, 201972.5274.1271.2173.3073.301,270,200
Jul 09, 201970.5172.8070.4372.1072.101,044,800
Jul 08, 201971.8871.8869.7370.7070.701,239,500
Jul 05, 201971.1372.9270.6072.2872.281,369,700
Jul 03, 201970.3872.0870.0271.5471.541,183,000
Jul 02, 201968.7869.8267.9469.7069.701,143,200
Jul 01, 201968.6069.6868.0268.9168.911,222,000
Jun 28, 201968.1268.7967.1967.2767.271,753,500
Jun 27, 201966.8869.0466.7768.2368.231,196,800
Jun 26, 201968.1368.7565.5066.6666.662,518,200
Jun 25, 201971.1971.4566.8967.1167.112,487,100
Jun 24, 201967.3072.0667.2871.4871.483,907,800
Jun 21, 201968.6368.7065.4666.7966.792,094,000
Jun 20, 201970.9872.2869.0169.2069.202,023,000
Jun 19, 201971.6771.7367.9270.3470.342,682,700
Jun 18, 201973.1673.9171.5871.7571.75880,000
Jun 17, 201972.1673.6871.7772.5372.53834,700
Jun 14, 201972.9772.9771.2172.0972.09831,600
Jun 13, 201972.1473.4571.7572.5772.571,087,400
Jun 12, 201969.7771.8869.6571.7871.78920,400
Jun 11, 201970.9371.9769.0570.1670.16893,200
Jun 10, 201971.6773.2070.1370.3370.331,148,800
Jun 07, 201970.7372.8270.5170.9970.991,416,700
Jun 06, 201971.4771.9969.7770.7370.731,004,400
Jun 05, 201969.1471.4869.1271.3471.341,498,500
Jun 04, 201966.2468.5565.9468.4668.461,810,000
Jun 03, 201968.2868.9265.3765.8265.822,284,600
May 31, 201968.8769.1268.1568.6568.65958,400
May 30, 201969.6470.2468.9569.6769.671,194,800
May 29, 201969.0270.1168.1769.3269.321,608,000
May 28, 201969.6870.9669.4170.0770.071,219,500
May 24, 201969.6270.5368.7869.2669.261,161,700
May 23, 201969.8070.6168.6869.3669.361,847,400
May 22, 201970.8071.6270.3270.6270.622,044,800
May 21, 201972.7673.4970.9271.3571.351,481,900
May 20, 201971.9873.4071.0872.1372.131,685,900
May 17, 201973.6075.2872.8772.8972.891,841,300
May 16, 201970.8775.1270.5074.0274.022,543,600
May 15, 201967.7971.5367.5470.7370.732,523,800
May 14, 201969.3770.4567.6667.9267.922,286,300
May 13, 201965.9469.8865.2969.2469.243,641,400
May 10, 201967.1567.8565.2867.2767.271,823,800
May 09, 201967.4567.8163.3967.1567.153,757,700
May 08, 201963.2968.7562.6067.8867.887,193,500
May 07, 201962.0562.9459.8060.3760.372,504,000
May 06, 201959.5563.0058.6862.5562.551,858,100
May 03, 201961.0062.2860.6261.9161.91955,900
May 02, 201960.1760.6259.1860.4160.41852,300
May 01, 201960.6561.7060.0060.4460.44891,900
Apr 30, 201961.1161.7659.9260.4060.401,511,800
Apr 29, 201962.3162.5761.2261.4561.45910,100
Apr 26, 201962.4862.7561.8361.9261.921,005,900
Apr 25, 201962.2362.5660.6462.1762.17962,900
Apr 24, 201962.3463.1261.5361.6561.651,307,600
Apr 23, 201961.4362.6361.3061.8661.861,627,000
Apr 22, 201958.9861.2658.8161.0461.041,901,600
Apr 18, 201958.6059.5757.5159.1059.101,049,200
Apr 17, 201957.9659.9057.9658.6058.601,441,400
Apr 16, 201961.0061.9557.3957.8157.812,935,800
Apr 15, 201957.3561.3156.9360.1860.184,218,600
Apr 12, 201958.0058.3256.2757.2057.20662,700
Apr 11, 201957.1658.5156.9157.8757.871,274,500
Apr 10, 201956.7957.1356.2356.9956.991,080,600
Apr 09, 201955.7356.8655.2256.6656.66783,700
Apr 08, 201954.9155.8853.8355.8155.811,064,400
Apr 05, 201955.5255.7954.8454.9254.921,019,000
Apr 04, 201957.4457.6854.5155.2355.231,763,900
Apr 03, 201957.1657.7956.8357.3257.321,085,100
Apr 02, 201956.2757.1255.3856.6856.681,207,300
Apr 01, 201957.2558.3955.6556.2656.261,969,400
Mar 29, 201956.1956.9655.6356.6156.611,430,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...