Australia markets close in 4 hours 10 minutes

Match Group, Inc. (MTCH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
29.54+0.19 (+0.65%)
At close: 04:00PM EDT
29.54 0.00 (0.00%)
After hours: 05:02PM EDT
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 202429.0029.5728.9829.5429.544,875,000
28 May 202429.2630.1229.2529.3529.354,486,500
24 May 202429.6029.6929.1729.4029.403,808,500
23 May 202429.5029.9329.3929.4829.484,965,800
22 May 202429.9730.3629.4429.6129.613,581,400
21 May 202430.3130.7329.9730.0330.034,045,700
20 May 202431.1031.2930.2030.3830.384,706,700
17 May 202431.4031.5431.1631.2131.212,876,700
16 May 202431.1231.4930.9731.3631.363,804,000
15 May 202432.0732.1431.2431.3631.364,974,500
14 May 202431.3131.9631.1131.9431.949,047,400
13 May 202430.9631.5730.5130.9630.967,544,500
10 May 202430.5730.7729.9030.6930.694,684,400
09 May 202430.1330.6429.8230.5830.587,001,500
08 May 202428.9530.2027.6629.8229.8220,560,100
07 May 202432.2232.4431.4531.5131.519,161,600
06 May 202431.9032.4731.8832.2432.245,944,600
03 May 202431.8032.2931.5731.9331.935,812,800
02 May 202431.5031.6630.7231.2931.293,468,200
01 May 202431.1931.9530.9231.1831.184,391,900
30 Apr 202431.2731.9030.8130.8230.824,451,800
29 Apr 202431.9432.2231.3531.5331.532,679,200
26 Apr 202432.0832.3031.7331.8931.892,583,000
25 Apr 202431.3331.7331.0831.6931.694,375,500
24 Apr 202431.5632.0231.4131.9431.942,609,000
23 Apr 202432.0532.3231.6331.6931.693,361,800
22 Apr 202432.5332.6531.8931.9631.963,590,500
19 Apr 202432.3232.4831.9832.1832.184,041,400
18 Apr 202431.5032.8731.4132.2232.223,830,800
17 Apr 202431.9832.4931.6932.2832.283,651,900
16 Apr 202431.8932.3531.6431.7331.733,809,700
15 Apr 202432.7433.0431.8931.9631.965,324,500
12 Apr 202433.4833.6132.5632.6832.685,351,400
11 Apr 202433.7233.9933.1833.8133.813,354,300
10 Apr 202434.5034.6033.2833.4733.476,144,600
09 Apr 202434.2535.7634.2035.1135.113,844,500
08 Apr 202433.6934.3133.5834.0534.052,651,600
05 Apr 202433.7034.0433.3433.7133.714,447,600
04 Apr 202435.9336.0333.7033.7233.726,366,300
03 Apr 202435.1435.9034.9535.7735.772,616,100
02 Apr 202435.5335.7535.1835.2235.223,163,100
01 Apr 202436.3436.4335.8035.9135.913,636,300
28 Mar 202436.1036.9936.1036.2836.285,687,900
27 Mar 202435.9236.1935.3735.8835.884,296,600
26 Mar 202435.5836.0135.3135.6735.675,823,100
25 Mar 202435.9536.0635.0735.3435.344,316,500
22 Mar 202435.7436.2835.6635.7535.754,698,900
21 Mar 202436.2536.3135.4735.6935.697,413,200
20 Mar 202435.6236.0634.9436.0136.018,639,400
19 Mar 202435.0735.7434.8235.7135.718,267,100
18 Mar 202433.5735.1633.5735.1335.136,522,600
15 Mar 202433.1533.8733.0633.5533.5515,615,200
14 Mar 202433.2034.1132.3333.3233.3212,902,700
13 Mar 202433.3133.9133.1333.2933.297,395,600
12 Mar 202433.9434.0333.0033.5433.546,286,800
11 Mar 202433.8334.7233.8334.1034.103,490,600
08 Mar 202434.2134.7233.7733.9033.905,252,600
07 Mar 202433.8034.4533.6234.1134.117,021,700
06 Mar 202434.8535.1033.6233.8433.848,873,200
05 Mar 202434.6235.1834.3234.5834.585,436,400
04 Mar 202435.8635.9134.8535.0635.066,480,500
01 Mar 202436.0536.4035.3435.9135.915,335,400
29 Feb 202436.0036.4635.6036.0436.046,072,000
28 Feb 202436.6536.8135.8435.9135.915,785,100
27 Feb 202436.7937.5836.7037.3237.323,373,800
26 Feb 202436.5937.5136.4436.6236.623,159,700
23 Feb 202436.2237.1536.1236.8636.863,422,000
22 Feb 202436.7936.8135.4036.1236.124,792,200
21 Feb 202436.1736.5635.9436.2136.213,511,700
20 Feb 202436.9037.2936.0936.1536.153,638,900
16 Feb 202437.1637.7636.8037.5937.593,138,700
15 Feb 202436.6037.6836.5537.6537.653,770,900
14 Feb 202436.1736.6535.9336.3536.352,912,200
13 Feb 202436.1336.5535.3035.6235.624,073,700
12 Feb 202435.4737.4635.3836.9936.996,091,300
09 Feb 202435.1135.9534.9535.4235.423,522,700
08 Feb 202434.9235.3134.6435.0335.035,113,300
07 Feb 202436.1236.1234.8034.8234.824,999,600
06 Feb 202435.7036.4335.6936.0436.043,966,900
05 Feb 202437.2037.3435.1535.4635.466,081,700
02 Feb 202438.1538.3937.2137.4237.425,102,700
01 Feb 202438.7638.8637.4038.2538.256,607,000
31 Jan 202437.7339.9136.6738.3838.3811,313,600
30 Jan 202438.0138.2837.5137.7337.7312,486,900
29 Jan 202437.8938.5237.3738.3838.385,051,800
26 Jan 202437.9538.1337.5137.9637.966,788,900
25 Jan 202437.0438.7336.5238.0538.058,204,000
24 Jan 202437.2937.3936.7236.9436.943,844,200
23 Jan 202436.7737.1036.0936.5536.553,314,000
22 Jan 202436.4537.0735.8836.2236.224,209,200
19 Jan 202436.6136.6135.6336.0636.067,097,400
18 Jan 202436.1336.5135.7036.3736.376,083,400
17 Jan 202435.9536.2634.5435.8335.835,572,500
16 Jan 202436.6336.8636.2836.6736.674,857,800
12 Jan 202437.9638.3036.8736.8836.883,910,700
11 Jan 202438.8738.9036.8637.6437.648,816,700
10 Jan 202439.1039.4738.5138.7838.785,270,600
09 Jan 202442.2042.4238.5839.0439.0418,290,900
08 Jan 202436.3437.9136.0937.8937.895,295,000
05 Jan 202436.0737.0836.0636.6836.684,637,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...