Match Group, Inc. (MTCH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

142.39-5.22 (-3.54%)

At close: 4:00PM EST

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 26, 2021	134.86	134.98	130.79	133.67	133.67	2,490,600
Nov 24, 2021	133.94	137.53	132.93	137.41	137.41	2,025,700
Nov 23, 2021	137.56	138.57	133.76	135.07	135.07	3,193,100
Nov 22, 2021	141.99	143.65	134.67	137.01	137.01	4,620,600
Nov 19, 2021	141.92	142.39	139.53	140.95	140.95	3,256,400
Nov 18, 2021	147.49	147.52	141.57	142.39	142.39	2,782,800
Nov 17, 2021	146.80	148.53	145.19	147.61	147.61	1,843,200
Nov 16, 2021	147.70	148.00	144.23	146.75	146.75	1,402,000
Nov 15, 2021	147.20	149.83	146.54	148.42	148.42	1,588,700
Nov 12, 2021	150.15	151.95	146.22	146.95	146.95	3,650,000
Nov 11, 2021	154.68	155.48	149.58	149.75	149.75	2,116,200
Nov 10, 2021	154.13	157.66	153.36	154.05	154.05	2,040,300
Nov 09, 2021	156.72	156.86	151.76	155.59	155.59	2,134,300
Nov 08, 2021	160.48	160.90	155.43	155.91	155.91	2,920,600
Nov 05, 2021	158.00	164.56	158.00	160.73	160.73	2,521,500
Nov 04, 2021	152.05	159.19	150.46	156.98	156.98	2,433,500
Nov 03, 2021	148.55	156.07	145.75	152.94	152.94	3,933,800
Nov 02, 2021	152.86	153.29	146.11	148.55	148.55	3,624,500
Nov 01, 2021	150.80	154.21	150.80	154.09	154.09	2,039,300
Oct 29, 2021	155.86	155.91	149.55	150.78	150.78	3,397,500
Oct 28, 2021	159.13	159.72	154.96	156.06	156.06	2,693,500
Oct 27, 2021	162.86	164.04	158.34	158.46	158.46	2,016,800
Oct 26, 2021	167.90	168.16	162.55	163.20	163.20	2,519,300
Oct 25, 2021	168.04	169.76	166.54	167.65	167.65	2,997,200
Oct 22, 2021	172.43	174.50	168.49	169.32	169.32	3,667,700
Oct 21, 2021	158.97	182.00	158.11	175.53	175.53	8,057,600
Oct 20, 2021	161.52	161.59	158.36	159.16	159.16	1,588,000
Oct 19, 2021	159.00	162.72	158.10	160.69	160.69	1,966,100
Oct 18, 2021	159.02	159.43	155.77	158.23	158.23	2,153,600
Oct 15, 2021	157.99	160.08	156.15	160.02	160.02	1,921,500
Oct 14, 2021	161.21	161.58	156.70	157.01	157.01	3,384,800
Oct 13, 2021	160.11	160.33	157.12	158.96	158.96	2,311,100
Oct 12, 2021	155.96	159.40	155.96	158.80	158.80	1,214,100
Oct 11, 2021	156.44	158.53	155.46	155.64	155.64	1,179,900
Oct 08, 2021	160.17	160.65	157.36	157.54	157.54	1,759,300
Oct 07, 2021	158.61	161.38	158.50	159.93	159.93	2,661,000
Oct 06, 2021	152.10	157.48	151.78	157.31	157.31	1,856,100
Oct 05, 2021	153.57	155.13	152.49	154.50	154.50	1,892,700
Oct 04, 2021	157.87	157.87	150.11	152.65	152.65	2,997,700
Oct 01, 2021	157.25	160.62	154.87	158.63	158.63	2,606,200
Sep 30, 2021	152.94	158.72	152.94	156.99	156.99	4,418,600
Sep 29, 2021	158.22	161.46	151.79	152.38	152.38	4,269,300
Sep 28, 2021	162.94	165.14	156.05	156.49	156.49	4,371,700
Sep 27, 2021	159.55	165.61	158.98	164.64	164.64	3,830,000
Sep 24, 2021	154.46	161.36	153.12	160.91	160.91	4,332,300
Sep 23, 2021	154.51	155.42	152.36	154.77	154.77	2,514,200
Sep 22, 2021	151.50	154.40	150.29	153.65	153.65	2,675,800
Sep 21, 2021	152.00	153.02	148.16	151.92	151.92	3,241,200
Sep 20, 2021	155.96	157.00	148.67	151.46	151.46	4,257,800
Sep 17, 2021	160.59	160.59	154.71	157.14	157.14	54,374,800
Sep 16, 2021	158.15	160.66	157.74	160.06	160.06	4,811,900
Sep 15, 2021	157.79	159.97	156.60	158.89	158.89	4,088,100
Sep 14, 2021	161.72	162.43	156.84	157.36	157.36	3,572,800
Sep 13, 2021	165.16	166.00	158.74	162.01	162.01	4,859,900
Sep 10, 2021	158.54	171.52	153.40	164.38	164.38	11,933,600
Sep 09, 2021	157.13	160.10	156.68	157.71	157.71	3,314,100
Sep 08, 2021	158.73	162.00	157.22	158.29	158.29	5,154,200
Sep 07, 2021	161.01	162.70	155.82	159.36	159.36	18,249,400
Sep 03, 2021	145.34	148.67	144.09	148.19	148.19	2,953,700
Sep 02, 2021	143.09	148.34	140.35	147.11	147.11	6,495,100
Sep 01, 2021	139.06	141.67	137.68	138.62	138.62	2,615,300
Aug 31, 2021	139.94	140.05	136.83	137.44	137.44	2,273,400
Aug 30, 2021	140.76	142.41	138.02	139.53	139.53	2,103,600
Aug 27, 2021	136.74	142.01	136.66	141.00	141.00	2,556,900
Aug 26, 2021	137.21	139.17	136.33	136.74	136.74	2,182,900
Aug 25, 2021	138.40	138.98	134.65	136.93	136.93	2,570,300
Aug 24, 2021	137.40	141.92	137.02	140.16	140.16	3,617,800
Aug 23, 2021	133.50	137.15	132.63	136.53	136.53	3,114,300
Aug 20, 2021	133.40	133.52	130.88	132.66	132.66	1,705,000
Aug 19, 2021	131.46	134.53	130.82	133.55	133.55	2,814,700
Aug 18, 2021	131.15	136.08	131.09	133.73	133.73	2,458,100
Aug 17, 2021	133.92	134.15	129.75	130.97	130.97	2,837,600
Aug 16, 2021	135.09	135.87	131.79	134.71	134.71	2,741,900
Aug 13, 2021	138.97	139.40	134.85	136.25	136.25	2,739,900
Aug 12, 2021	139.90	140.94	136.73	139.10	139.10	2,408,800
Aug 11, 2021	140.77	141.33	136.60	140.45	140.45	2,587,200
Aug 10, 2021	141.41	142.02	138.28	139.00	139.00	2,819,900
Aug 09, 2021	145.40	145.95	140.93	141.13	141.13	2,998,200
Aug 06, 2021	146.40	148.07	145.05	145.79	145.79	2,641,700
Aug 05, 2021	149.88	150.24	145.00	146.42	146.42	4,417,200
Aug 04, 2021	152.10	152.80	146.47	150.57	150.57	6,548,700
Aug 03, 2021	162.45	162.45	155.23	158.47	158.47	2,354,700
Aug 02, 2021	161.05	163.00	157.01	161.34	161.34	1,592,400
Jul 30, 2021	161.44	161.96	159.04	159.27	159.27	1,359,700
Jul 29, 2021	163.70	165.21	162.20	163.40	163.40	911,400
Jul 28, 2021	162.91	167.01	162.15	163.62	163.62	1,737,400
Jul 27, 2021	164.57	165.39	159.07	162.18	162.18	1,424,000
Jul 26, 2021	165.18	165.54	162.11	164.23	164.23	1,286,300
Jul 23, 2021	161.18	168.21	161.18	165.86	165.86	2,363,100
Jul 22, 2021	159.29	160.69	157.63	160.50	160.50	884,300
Jul 21, 2021	154.30	160.86	154.17	159.70	159.70	1,834,600
Jul 20, 2021	153.51	155.59	153.07	153.77	153.77	4,783,600
Jul 19, 2021	159.40	160.00	152.48	153.33	153.33	3,142,300
Jul 16, 2021	163.17	163.32	158.98	161.17	161.17	1,128,300
Jul 15, 2021	162.10	164.55	158.16	162.83	162.83	2,185,200
Jul 14, 2021	165.25	166.79	160.26	161.53	161.53	1,354,200
Jul 13, 2021	162.75	166.68	162.19	164.61	164.61	1,760,900
Jul 12, 2021	163.21	164.30	161.30	162.84	162.84	1,385,100
Jul 09, 2021	159.76	162.78	158.14	162.63	162.63	1,436,100
Jul 08, 2021	155.81	158.90	154.31	158.25	158.25	1,217,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,704.54+15.87(+0.34%)

Dow 3035,870.95-60.10(-0.17%)

Nasdaq15,993.71+72.14(+0.45%)

Russell 20002,363.59-13.42(-0.56%)

Gold1,861.20-0.20(-0.01%)

Silver24.88-0.02(-0.08%)

Match Group, Inc. (MTCH)

S&P 500
4,704.54
+15.87(+0.34%)

Dow 30
35,870.95
-60.10(-0.17%)

Nasdaq
15,993.71
+72.14(+0.45%)

Russell 2000
2,363.59
-13.42(-0.56%)

Gold
1,861.20
-0.20(-0.01%)

Silver
24.88
-0.02(-0.08%)