Get the latest business, economy and property news, delivered straight to you.

Stay informed every day with Yahoo Finance's free Fully Briefed newsletter.

Match Group, Inc. (MTCH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

145.30-1.17 (-0.80%)

At close: 4:00PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
16 Apr 2021	145.92	146.54	144.16	145.30	145.30	1,157,500
15 Apr 2021	146.65	147.71	145.82	146.47	146.47	1,426,800
14 Apr 2021	146.00	146.79	143.90	144.18	144.18	900,700
13 Apr 2021	142.36	146.94	142.36	146.15	146.15	1,371,400
12 Apr 2021	145.56	148.94	143.54	144.53	144.53	1,448,600
09 Apr 2021	144.33	144.76	141.49	143.87	143.87	1,425,300
08 Apr 2021	143.95	145.66	141.07	145.55	145.55	2,715,100
07 Apr 2021	142.89	142.90	140.07	141.86	141.86	1,249,600
06 Apr 2021	144.39	144.97	141.90	143.14	143.14	1,319,500
05 Apr 2021	142.23	144.76	140.63	144.15	144.15	1,403,900
01 Apr 2021	139.54	144.80	139.50	142.66	142.66	2,178,800
31 Mar 2021	133.32	139.75	133.32	137.38	137.38	2,868,200
30 Mar 2021	132.44	132.58	129.68	131.48	131.48	2,386,500
29 Mar 2021	137.60	138.70	131.80	133.15	133.15	2,671,300
26 Mar 2021	134.51	138.36	132.32	138.27	138.27	2,604,800
25 Mar 2021	138.14	139.08	133.27	134.60	134.60	3,247,100
24 Mar 2021	146.79	147.05	139.21	139.80	139.80	2,316,000
23 Mar 2021	154.54	156.29	145.85	145.89	145.89	2,424,300
22 Mar 2021	153.37	156.06	151.84	154.89	154.89	1,505,400
19 Mar 2021	147.88	153.84	146.36	152.70	152.70	3,207,400
18 Mar 2021	151.41	152.30	146.33	147.14	147.14	2,000,900
17 Mar 2021	151.43	156.51	150.25	154.41	154.41	1,422,400
16 Mar 2021	155.72	157.46	152.14	154.19	154.19	1,441,100
15 Mar 2021	152.50	156.55	151.81	153.93	153.93	1,570,700
12 Mar 2021	154.23	155.00	149.34	153.38	153.38	1,633,500
11 Mar 2021	150.97	157.90	150.52	155.35	155.35	2,235,100
10 Mar 2021	152.87	154.29	144.88	146.85	146.85	1,953,600
09 Mar 2021	148.85	154.31	148.85	152.11	152.11	2,275,700
08 Mar 2021	146.30	148.97	143.49	145.56	145.56	3,827,700
05 Mar 2021	149.01	149.01	142.18	146.29	146.29	5,158,400
04 Mar 2021	146.23	149.22	140.01	143.66	143.66	3,262,700
03 Mar 2021	151.48	152.72	146.12	147.34	147.34	1,838,100
02 Mar 2021	156.99	157.36	152.13	152.51	152.51	1,944,100
01 Mar 2021	157.87	157.87	153.88	156.52	156.52	1,867,200
26 Feb 2021	152.92	154.35	146.49	152.85	152.85	3,297,200
25 Feb 2021	159.75	161.85	151.09	151.72	151.72	2,820,000
24 Feb 2021	160.01	161.90	157.28	160.79	160.79	2,360,700
23 Feb 2021	155.43	161.97	151.15	161.33	161.33	2,675,700
22 Feb 2021	159.83	160.48	155.88	156.71	156.71	3,261,500
19 Feb 2021	164.02	164.02	160.00	160.95	160.95	2,652,200
18 Feb 2021	159.04	163.40	156.28	162.24	162.24	2,404,500
17 Feb 2021	162.15	163.89	159.54	160.80	160.80	2,289,800
16 Feb 2021	170.65	171.10	164.46	164.86	164.86	1,958,300
12 Feb 2021	172.16	172.35	166.85	169.53	169.53	2,186,100
11 Feb 2021	171.02	174.68	167.20	172.13	172.13	4,891,200
10 Feb 2021	165.60	173.54	162.52	171.07	171.07	4,873,600
09 Feb 2021	159.00	160.77	154.03	158.87	158.87	4,695,100
08 Feb 2021	160.17	162.96	156.77	159.00	159.00	4,194,200
05 Feb 2021	151.46	159.99	149.70	159.82	159.82	3,531,700
04 Feb 2021	141.77	150.86	141.20	150.63	150.63	4,898,100
03 Feb 2021	146.00	147.92	137.58	138.12	138.12	8,964,200
02 Feb 2021	149.20	150.35	146.40	150.09	150.09	2,767,000
01 Feb 2021	142.41	146.55	141.30	145.95	145.95	2,040,400
29 Jan 2021	141.18	143.20	137.16	139.86	139.86	3,202,700
28 Jan 2021	132.39	146.79	132.20	141.52	141.52	3,649,900
27 Jan 2021	135.74	137.66	130.00	131.55	131.55	3,581,500
26 Jan 2021	139.42	142.40	137.55	138.42	138.42	2,080,800
25 Jan 2021	141.59	142.38	133.36	139.42	139.42	5,523,200
22 Jan 2021	143.00	144.18	139.55	141.00	141.00	3,146,600
21 Jan 2021	148.59	149.50	143.36	144.49	144.49	1,965,600
20 Jan 2021	147.26	148.60	146.19	147.63	147.63	2,675,600
19 Jan 2021	151.50	152.15	144.01	146.14	146.14	3,839,500
15 Jan 2021	149.07	152.16	145.09	150.85	150.85	2,543,800
14 Jan 2021	156.79	158.22	148.03	149.05	149.05	1,907,100
13 Jan 2021	154.00	159.85	153.58	155.02	155.02	2,148,900
12 Jan 2021	152.00	154.17	150.73	153.57	153.57	1,310,600
11 Jan 2021	151.62	153.59	148.27	151.90	151.90	1,628,200
08 Jan 2021	154.20	154.75	148.75	151.79	151.79	1,226,600
07 Jan 2021	149.49	153.07	149.46	152.86	152.86	1,785,700
06 Jan 2021	147.70	150.54	147.16	148.81	148.81	1,807,000
05 Jan 2021	148.54	151.84	148.43	150.29	150.29	860,300
04 Jan 2021	153.31	153.99	147.31	149.92	149.92	1,758,900
31 Dec 2020	152.25	152.69	149.21	151.19	151.19	1,555,300
30 Dec 2020	152.20	152.66	150.30	152.00	152.00	816,600
29 Dec 2020	151.00	151.20	148.24	150.22	150.22	1,425,500
28 Dec 2020	153.64	154.74	146.81	150.08	150.08	2,549,100
24 Dec 2020	153.04	154.15	151.34	152.08	152.08	1,111,700
23 Dec 2020	157.57	157.57	153.16	153.39	153.39	1,090,300
22 Dec 2020	153.91	158.40	153.29	156.12	156.12	1,754,100
21 Dec 2020	152.26	155.53	148.68	154.15	154.15	2,188,700
18 Dec 2020	150.93	157.22	150.00	155.07	155.07	10,984,000
17 Dec 2020	155.00	159.53	148.39	148.75	148.75	4,123,900
16 Dec 2020	152.75	154.90	151.61	153.90	153.90	2,403,100
15 Dec 2020	146.50	151.18	145.65	150.84	150.84	2,497,800
14 Dec 2020	149.60	150.55	144.65	144.81	144.81	2,522,100
11 Dec 2020	146.81	148.50	144.76	148.11	148.11	1,933,600
10 Dec 2020	143.15	148.09	141.64	147.32	147.32	2,535,500
09 Dec 2020	146.63	148.65	142.66	143.52	143.52	2,018,000
08 Dec 2020	146.56	147.40	144.03	145.42	145.42	1,226,100
07 Dec 2020	144.31	146.66	142.80	146.07	146.07	1,350,400
04 Dec 2020	139.72	146.13	139.70	145.39	145.39	2,359,600
03 Dec 2020	138.08	142.79	138.00	140.14	140.14	1,650,800
02 Dec 2020	142.10	142.10	137.39	138.93	138.93	1,582,700
01 Dec 2020	141.21	143.82	140.82	143.31	143.31	2,085,700
30 Nov 2020	139.11	139.79	135.30	139.21	139.21	2,222,200
27 Nov 2020	139.16	143.09	137.88	139.63	139.63	931,400
25 Nov 2020	139.34	141.63	136.87	139.01	139.01	1,478,500
24 Nov 2020	137.65	138.94	135.08	138.67	138.67	2,019,700
23 Nov 2020	131.07	139.07	131.07	138.23	138.23	2,321,700
20 Nov 2020	131.92	135.00	130.33	130.57	130.57	1,515,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS7,325.80+8.30(+0.11%)

AUD/USD0.7724-0.0016(-0.21%)

ASX 2007,063.50+4.90(+0.07%)

Get the latest business, economy and property news, delivered straight to you.

Match Group, Inc. (MTCH)

ALL ORDS
7,325.80
+8.30(+0.11%)

AUD/USD
0.7724
-0.0016(-0.21%)

ASX 200
7,063.50
+4.90(+0.07%)