Mail

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
Aug 21, 2019	84.13	84.86	83.45	84.36	84.36	381,524
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	3,139,100
Jul 17, 2019	72.42	74.31	71.89	73.14	73.14	1,029,000
Jul 16, 2019	73.15	75.00	71.78	72.29	72.29	2,136,300
Jul 15, 2019	73.14	73.81	72.80	73.08	73.08	896,400
Jul 12, 2019	71.84	73.13	71.01	73.03	73.03	893,500
Jul 11, 2019	73.86	74.00	71.56	72.23	72.23	840,100
Jul 10, 2019	72.52	74.12	71.21	73.30	73.30	1,270,200
Jul 09, 2019	70.51	72.80	70.43	72.10	72.10	1,044,800
Jul 08, 2019	71.88	71.88	69.73	70.70	70.70	1,239,500
Jul 05, 2019	71.13	72.92	70.60	72.28	72.28	1,369,700
Jul 03, 2019	70.38	72.08	70.02	71.54	71.54	1,183,000
Jul 02, 2019	68.78	69.82	67.94	69.70	69.70	1,143,200
Jul 01, 2019	68.60	69.68	68.02	68.91	68.91	1,222,000
Jun 28, 2019	68.12	68.79	67.19	67.27	67.27	1,753,500
Jun 27, 2019	66.88	69.04	66.77	68.23	68.23	1,196,800
Jun 26, 2019	68.13	68.75	65.50	66.66	66.66	2,518,200
Jun 25, 2019	71.19	71.45	66.89	67.11	67.11	2,487,100
Jun 24, 2019	67.30	72.06	67.28	71.48	71.48	3,907,800
Jun 21, 2019	68.63	68.70	65.46	66.79	66.79	2,094,000
Jun 20, 2019	70.98	72.28	69.01	69.20	69.20	2,023,000
Jun 19, 2019	71.67	71.73	67.92	70.34	70.34	2,682,700
Jun 18, 2019	73.16	73.91	71.58	71.75	71.75	880,000
Jun 17, 2019	72.16	73.68	71.77	72.53	72.53	834,700
Jun 14, 2019	72.97	72.97	71.21	72.09	72.09	831,600
Jun 13, 2019	72.14	73.45	71.75	72.57	72.57	1,087,400
Jun 12, 2019	69.77	71.88	69.65	71.78	71.78	920,400
Jun 11, 2019	70.93	71.97	69.05	70.16	70.16	893,200
Jun 10, 2019	71.67	73.20	70.13	70.33	70.33	1,148,800
Jun 07, 2019	70.73	72.82	70.51	70.99	70.99	1,416,700
Jun 06, 2019	71.47	71.99	69.77	70.73	70.73	1,004,400
Jun 05, 2019	69.14	71.48	69.12	71.34	71.34	1,498,500
Jun 04, 2019	66.24	68.55	65.94	68.46	68.46	1,810,000
Jun 03, 2019	68.28	68.92	65.37	65.82	65.82	2,284,600
May 31, 2019	68.87	69.12	68.15	68.65	68.65	958,400
May 30, 2019	69.64	70.24	68.95	69.67	69.67	1,194,800
May 29, 2019	69.02	70.11	68.17	69.32	69.32	1,608,000
May 28, 2019	69.68	70.96	69.41	70.07	70.07	1,219,500
May 24, 2019	69.62	70.53	68.78	69.26	69.26	1,161,700
May 23, 2019	69.80	70.61	68.68	69.36	69.36	1,847,400
May 22, 2019	70.80	71.62	70.32	70.62	70.62	2,044,800
May 21, 2019	72.76	73.49	70.92	71.35	71.35	1,481,900
May 20, 2019	71.98	73.40	71.08	72.13	72.13	1,685,900
May 17, 2019	73.60	75.28	72.87	72.89	72.89	1,841,300
May 16, 2019	70.87	75.12	70.50	74.02	74.02	2,543,600
May 15, 2019	67.79	71.53	67.54	70.73	70.73	2,523,800
May 14, 2019	69.37	70.45	67.66	67.92	67.92	2,286,300
May 13, 2019	65.94	69.88	65.29	69.24	69.24	3,641,400
May 10, 2019	67.15	67.85	65.28	67.27	67.27	1,823,800
May 09, 2019	67.45	67.81	63.39	67.15	67.15	3,757,700
May 08, 2019	63.29	68.75	62.60	67.88	67.88	7,193,500
May 07, 2019	62.05	62.94	59.80	60.37	60.37	2,504,000
May 06, 2019	59.55	63.00	58.68	62.55	62.55	1,858,100
May 03, 2019	61.00	62.28	60.62	61.91	61.91	955,900
May 02, 2019	60.17	60.62	59.18	60.41	60.41	852,300
May 01, 2019	60.65	61.70	60.00	60.44	60.44	891,900
Apr 30, 2019	61.11	61.76	59.92	60.40	60.40	1,511,800
Apr 29, 2019	62.31	62.57	61.22	61.45	61.45	910,100
Apr 26, 2019	62.48	62.75	61.83	61.92	61.92	1,005,900
Apr 25, 2019	62.23	62.56	60.64	62.17	62.17	962,900
Apr 24, 2019	62.34	63.12	61.53	61.65	61.65	1,307,600
Apr 23, 2019	61.43	62.63	61.30	61.86	61.86	1,627,000
Apr 22, 2019	58.98	61.26	58.81	61.04	61.04	1,901,600
Apr 18, 2019	58.60	59.57	57.51	59.10	59.10	1,049,200
Apr 17, 2019	57.96	59.90	57.96	58.60	58.60	1,441,400
Apr 16, 2019	61.00	61.95	57.39	57.81	57.81	2,935,800
Apr 15, 2019	57.35	61.31	56.93	60.18	60.18	4,218,600
Apr 12, 2019	58.00	58.32	56.27	57.20	57.20	662,700
Apr 11, 2019	57.16	58.51	56.91	57.87	57.87	1,274,500
Apr 10, 2019	56.79	57.13	56.23	56.99	56.99	1,080,600
Apr 09, 2019	55.73	56.86	55.22	56.66	56.66	783,700
Apr 08, 2019	54.91	55.88	53.83	55.81	55.81	1,064,400
Apr 05, 2019	55.52	55.79	54.84	54.92	54.92	1,019,000
Apr 04, 2019	57.44	57.68	54.51	55.23	55.23	1,763,900
Apr 03, 2019	57.16	57.79	56.83	57.32	57.32	1,085,100
Apr 02, 2019	56.27	57.12	55.38	56.68	56.68	1,207,300
Apr 01, 2019	57.25	58.39	55.65	56.26	56.26	1,969,400
Mar 29, 2019	56.19	56.96	55.63	56.61	56.61	1,430,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...