Advertisement
Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Follow
As of 01:41PM EDT. Market open.
Advertisement
Time Period:
Oct 17, 2023 - Oct 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 17, 2024 | 37.78 | 38.18 | 37.42 | 38.14 | 38.14 | 1,113,030 |
| Oct 16, 2024 | 38.69 | 38.77 | 37.82 | 37.83 | 37.83 | 2,559,900 |
| Oct 15, 2024 | 37.87 | 38.72 | 37.79 | 38.62 | 38.62 | 3,470,700 |
| Oct 14, 2024 | 37.59 | 37.92 | 37.39 | 37.79 | 37.79 | 4,386,200 |
| Oct 11, 2024 | 36.63 | 37.82 | 36.63 | 37.72 | 37.72 | 3,731,500 |
| Oct 10, 2024 | 36.72 | 37.04 | 36.35 | 36.55 | 36.55 | 3,651,700 |
| Oct 09, 2024 | 37.64 | 37.69 | 36.81 | 36.86 | 36.86 | 3,810,700 |
| Oct 08, 2024 | 37.10 | 38.13 | 36.26 | 37.72 | 37.72 | 4,433,700 |
| Oct 07, 2024 | 37.57 | 38.41 | 37.28 | 37.53 | 37.53 | 4,856,500 |
| Oct 04, 2024 | 37.52 | 38.17 | 37.37 | 37.60 | 37.60 | 3,737,900 |
| Oct 03, 2024 | 37.29 | 37.69 | 37.17 | 37.29 | 37.29 | 3,523,600 |
| Oct 02, 2024 | 37.31 | 37.67 | 37.03 | 37.45 | 37.45 | 4,373,000 |
| Oct 01, 2024 | 38.10 | 38.15 | 37.49 | 37.53 | 37.53 | 4,185,800 |
| Sep 30, 2024 | 37.76 | 37.97 | 37.52 | 37.84 | 37.84 | 3,339,300 |
| Sep 27, 2024 | 37.28 | 38.07 | 37.26 | 37.81 | 37.81 | 3,831,800 |
| Sep 26, 2024 | 37.50 | 37.80 | 37.10 | 37.17 | 37.17 | 2,510,600 |
| Sep 25, 2024 | 37.00 | 37.46 | 36.92 | 37.00 | 37.00 | 3,934,000 |
| Sep 24, 2024 | 37.12 | 37.46 | 36.76 | 37.32 | 37.32 | 3,757,400 |
| Sep 23, 2024 | 36.58 | 36.94 | 36.34 | 36.77 | 36.77 | 3,077,300 |
| Sep 20, 2024 | 36.47 | 36.49 | 35.80 | 36.30 | 36.30 | 12,190,100 |
| Sep 19, 2024 | 36.76 | 37.23 | 36.48 | 36.84 | 36.84 | 3,274,000 |
| Sep 18, 2024 | 35.96 | 36.62 | 35.77 | 36.26 | 36.26 | 3,184,300 |
| Sep 17, 2024 | 35.38 | 36.35 | 35.30 | 35.94 | 35.94 | 3,436,600 |
| Sep 16, 2024 | 35.17 | 35.52 | 34.88 | 35.18 | 35.18 | 3,307,200 |
| Sep 13, 2024 | 35.16 | 35.92 | 34.94 | 35.02 | 35.02 | 2,818,100 |
| Sep 12, 2024 | 35.37 | 35.38 | 34.59 | 34.99 | 34.99 | 5,634,900 |
| Sep 11, 2024 | 36.11 | 36.14 | 34.54 | 35.34 | 35.34 | 6,498,500 |
| Sep 10, 2024 | 36.34 | 36.44 | 35.76 | 36.26 | 36.26 | 4,165,000 |
| Sep 09, 2024 | 35.93 | 36.47 | 35.76 | 36.03 | 36.03 | 3,313,500 |
| Sep 06, 2024 | 36.51 | 37.10 | 35.74 | 35.82 | 35.82 | 4,276,600 |
| Sep 05, 2024 | 36.42 | 36.93 | 36.08 | 36.51 | 36.51 | 3,702,300 |
| Sep 04, 2024 | 36.62 | 37.18 | 36.40 | 36.45 | 36.45 | 2,560,100 |
| Sep 03, 2024 | 36.89 | 37.95 | 36.66 | 36.84 | 36.84 | 3,490,800 |
| Aug 30, 2024 | 37.59 | 37.59 | 36.65 | 37.21 | 37.21 | 3,626,300 |
| Aug 29, 2024 | 37.12 | 37.47 | 36.93 | 37.19 | 37.19 | 3,245,600 |
| Aug 28, 2024 | 37.10 | 37.23 | 36.63 | 36.74 | 36.74 | 2,345,100 |
| Aug 27, 2024 | 37.15 | 37.36 | 36.92 | 37.09 | 37.09 | 3,147,100 |
| Aug 26, 2024 | 37.67 | 37.90 | 37.34 | 37.37 | 37.37 | 2,954,200 |
| Aug 23, 2024 | 36.67 | 37.42 | 36.59 | 37.32 | 37.32 | 5,294,400 |
| Aug 22, 2024 | 37.10 | 37.16 | 36.36 | 36.42 | 36.42 | 4,800,500 |
| Aug 21, 2024 | 36.69 | 37.58 | 36.44 | 37.14 | 37.14 | 4,550,400 |
| Aug 20, 2024 | 36.36 | 36.60 | 36.17 | 36.53 | 36.53 | 3,375,900 |
| Aug 19, 2024 | 34.91 | 36.70 | 34.91 | 36.58 | 36.58 | 3,884,700 |
| Aug 16, 2024 | 35.25 | 35.37 | 34.49 | 35.19 | 35.19 | 2,962,000 |
| Aug 15, 2024 | 34.81 | 35.67 | 34.30 | 35.64 | 35.64 | 4,797,800 |
| Aug 14, 2024 | 34.53 | 35.09 | 34.06 | 34.17 | 34.17 | 3,198,200 |
| Aug 13, 2024 | 33.66 | 34.63 | 33.36 | 34.56 | 34.56 | 4,803,600 |
| Aug 12, 2024 | 35.04 | 35.04 | 33.71 | 33.77 | 33.77 | 3,530,200 |
| Aug 09, 2024 | 34.77 | 35.00 | 34.49 | 34.85 | 34.85 | 3,680,800 |
| Aug 08, 2024 | 34.24 | 35.09 | 33.99 | 34.87 | 34.87 | 4,784,900 |
| Aug 07, 2024 | 36.20 | 36.76 | 34.78 | 34.95 | 34.95 | 4,954,900 |
| Aug 06, 2024 | 35.74 | 36.01 | 35.10 | 35.68 | 35.68 | 3,565,100 |
| Aug 05, 2024 | 35.12 | 35.83 | 34.49 | 35.66 | 35.66 | 7,268,500 |
| Aug 02, 2024 | 37.01 | 37.32 | 36.19 | 36.67 | 36.67 | 5,757,500 |
| Aug 01, 2024 | 38.52 | 38.52 | 36.05 | 37.57 | 37.57 | 9,198,900 |
| Jul 31, 2024 | 38.00 | 38.84 | 36.13 | 38.14 | 38.14 | 21,731,500 |
| Jul 30, 2024 | 33.18 | 33.88 | 33.08 | 33.69 | 33.69 | 4,331,600 |
| Jul 29, 2024 | 33.54 | 34.05 | 33.03 | 33.20 | 33.20 | 6,290,000 |
| Jul 26, 2024 | 33.30 | 33.35 | 32.71 | 33.25 | 33.25 | 3,176,600 |
| Jul 25, 2024 | 33.06 | 33.65 | 31.79 | 33.25 | 33.25 | 6,752,300 |
| Jul 24, 2024 | 34.04 | 34.20 | 32.94 | 32.99 | 32.99 | 4,380,400 |
| Jul 23, 2024 | 34.29 | 34.82 | 34.27 | 34.35 | 34.35 | 4,970,500 |
| Jul 22, 2024 | 34.79 | 34.86 | 34.28 | 34.41 | 34.41 | 3,965,500 |
| Jul 19, 2024 | 34.79 | 34.99 | 34.42 | 34.67 | 34.67 | 4,074,700 |
| Jul 18, 2024 | 35.58 | 36.33 | 34.83 | 34.99 | 34.99 | 7,845,100 |
| Jul 17, 2024 | 34.19 | 35.95 | 33.98 | 35.55 | 35.55 | 9,712,800 |
| Jul 16, 2024 | 34.22 | 35.04 | 33.68 | 34.41 | 34.41 | 15,605,800 |
| Jul 15, 2024 | 31.89 | 32.31 | 31.71 | 32.02 | 32.02 | 8,595,300 |
| Jul 12, 2024 | 31.67 | 32.83 | 31.42 | 32.28 | 32.28 | 6,627,100 |
| Jul 11, 2024 | 31.31 | 31.77 | 30.95 | 31.55 | 31.55 | 7,445,400 |
| Jul 10, 2024 | 31.16 | 31.17 | 30.52 | 30.85 | 30.85 | 6,429,000 |
| Jul 09, 2024 | 30.15 | 31.05 | 30.10 | 30.94 | 30.94 | 5,785,700 |
| Jul 08, 2024 | 29.55 | 30.21 | 29.44 | 30.20 | 30.20 | 4,976,500 |
| Jul 05, 2024 | 29.42 | 29.60 | 29.15 | 29.42 | 29.42 | 3,859,200 |
| Jul 03, 2024 | 29.55 | 29.98 | 29.50 | 29.52 | 29.52 | 1,895,700 |
| Jul 02, 2024 | 29.46 | 29.62 | 29.21 | 29.45 | 29.45 | 3,510,100 |
| Jul 01, 2024 | 30.34 | 30.55 | 29.13 | 29.34 | 29.34 | 5,058,400 |
| Jun 28, 2024 | 30.35 | 30.54 | 30.06 | 30.38 | 30.38 | 11,048,700 |
| Jun 27, 2024 | 30.23 | 30.62 | 30.14 | 30.45 | 30.45 | 7,211,000 |
| Jun 26, 2024 | 30.12 | 30.56 | 29.92 | 30.32 | 30.32 | 5,596,600 |
| Jun 25, 2024 | 30.70 | 30.92 | 29.93 | 30.24 | 30.24 | 5,262,700 |
| Jun 24, 2024 | 30.96 | 31.51 | 30.76 | 30.80 | 30.80 | 4,537,500 |
| Jun 21, 2024 | 30.36 | 31.11 | 30.29 | 31.01 | 31.01 | 12,732,600 |
| Jun 20, 2024 | 30.39 | 30.54 | 29.99 | 30.29 | 30.29 | 3,012,700 |
| Jun 18, 2024 | 30.51 | 31.52 | 30.24 | 30.47 | 30.47 | 4,395,600 |
| Jun 17, 2024 | 31.28 | 31.49 | 30.52 | 30.54 | 30.54 | 3,693,900 |
| Jun 14, 2024 | 31.31 | 31.65 | 31.05 | 31.55 | 31.55 | 3,844,300 |
| Jun 13, 2024 | 31.08 | 32.15 | 30.99 | 31.60 | 31.60 | 5,467,300 |
| Jun 12, 2024 | 32.23 | 32.37 | 30.94 | 31.05 | 31.05 | 3,909,700 |
| Jun 11, 2024 | 31.72 | 31.81 | 31.25 | 31.71 | 31.71 | 3,085,000 |
| Jun 10, 2024 | 31.74 | 32.04 | 31.34 | 31.85 | 31.85 | 2,944,200 |
| Jun 07, 2024 | 32.45 | 32.57 | 31.90 | 32.02 | 32.02 | 3,567,400 |
| Jun 06, 2024 | 31.21 | 32.72 | 31.21 | 32.70 | 32.70 | 3,783,500 |
| Jun 05, 2024 | 31.23 | 31.67 | 31.07 | 31.44 | 31.44 | 4,017,500 |
| Jun 04, 2024 | 30.71 | 31.27 | 30.66 | 31.08 | 31.08 | 2,972,100 |
| Jun 03, 2024 | 30.69 | 31.11 | 30.51 | 31.02 | 31.02 | 4,183,900 |
| May 31, 2024 | 29.96 | 30.67 | 29.60 | 30.63 | 30.63 | 6,347,100 |
| May 30, 2024 | 29.76 | 30.06 | 29.39 | 29.96 | 29.96 | 4,770,400 |
| May 29, 2024 | 29.00 | 29.57 | 28.98 | 29.54 | 29.54 | 4,875,000 |
| May 28, 2024 | 29.26 | 30.12 | 29.25 | 29.35 | 29.35 | 4,486,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.