Australia markets open in 36 minutes

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
DateOpenHighLowClose*Adj. close**Volume
16 Apr 2021145.92146.54144.16145.30145.301,157,500
15 Apr 2021146.65147.71145.82146.47146.471,426,800
14 Apr 2021146.00146.79143.90144.18144.18900,700
13 Apr 2021142.36146.94142.36146.15146.151,371,400
12 Apr 2021145.56148.94143.54144.53144.531,448,600
09 Apr 2021144.33144.76141.49143.87143.871,425,300
08 Apr 2021143.95145.66141.07145.55145.552,715,100
07 Apr 2021142.89142.90140.07141.86141.861,249,600
06 Apr 2021144.39144.97141.90143.14143.141,319,500
05 Apr 2021142.23144.76140.63144.15144.151,403,900
01 Apr 2021139.54144.80139.50142.66142.662,178,800
31 Mar 2021133.32139.75133.32137.38137.382,868,200
30 Mar 2021132.44132.58129.68131.48131.482,386,500
29 Mar 2021137.60138.70131.80133.15133.152,671,300
26 Mar 2021134.51138.36132.32138.27138.272,604,800
25 Mar 2021138.14139.08133.27134.60134.603,247,100
24 Mar 2021146.79147.05139.21139.80139.802,316,000
23 Mar 2021154.54156.29145.85145.89145.892,424,300
22 Mar 2021153.37156.06151.84154.89154.891,505,400
19 Mar 2021147.88153.84146.36152.70152.703,207,400
18 Mar 2021151.41152.30146.33147.14147.142,000,900
17 Mar 2021151.43156.51150.25154.41154.411,422,400
16 Mar 2021155.72157.46152.14154.19154.191,441,100
15 Mar 2021152.50156.55151.81153.93153.931,570,700
12 Mar 2021154.23155.00149.34153.38153.381,633,500
11 Mar 2021150.97157.90150.52155.35155.352,235,100
10 Mar 2021152.87154.29144.88146.85146.851,953,600
09 Mar 2021148.85154.31148.85152.11152.112,275,700
08 Mar 2021146.30148.97143.49145.56145.563,827,700
05 Mar 2021149.01149.01142.18146.29146.295,158,400
04 Mar 2021146.23149.22140.01143.66143.663,262,700
03 Mar 2021151.48152.72146.12147.34147.341,838,100
02 Mar 2021156.99157.36152.13152.51152.511,944,100
01 Mar 2021157.87157.87153.88156.52156.521,867,200
26 Feb 2021152.92154.35146.49152.85152.853,297,200
25 Feb 2021159.75161.85151.09151.72151.722,820,000
24 Feb 2021160.01161.90157.28160.79160.792,360,700
23 Feb 2021155.43161.97151.15161.33161.332,675,700
22 Feb 2021159.83160.48155.88156.71156.713,261,500
19 Feb 2021164.02164.02160.00160.95160.952,652,200
18 Feb 2021159.04163.40156.28162.24162.242,404,500
17 Feb 2021162.15163.89159.54160.80160.802,289,800
16 Feb 2021170.65171.10164.46164.86164.861,958,300
12 Feb 2021172.16172.35166.85169.53169.532,186,100
11 Feb 2021171.02174.68167.20172.13172.134,891,200
10 Feb 2021165.60173.54162.52171.07171.074,873,600
09 Feb 2021159.00160.77154.03158.87158.874,695,100
08 Feb 2021160.17162.96156.77159.00159.004,194,200
05 Feb 2021151.46159.99149.70159.82159.823,531,700
04 Feb 2021141.77150.86141.20150.63150.634,898,100
03 Feb 2021146.00147.92137.58138.12138.128,964,200
02 Feb 2021149.20150.35146.40150.09150.092,767,000
01 Feb 2021142.41146.55141.30145.95145.952,040,400
29 Jan 2021141.18143.20137.16139.86139.863,202,700
28 Jan 2021132.39146.79132.20141.52141.523,649,900
27 Jan 2021135.74137.66130.00131.55131.553,581,500
26 Jan 2021139.42142.40137.55138.42138.422,080,800
25 Jan 2021141.59142.38133.36139.42139.425,523,200
22 Jan 2021143.00144.18139.55141.00141.003,146,600
21 Jan 2021148.59149.50143.36144.49144.491,965,600
20 Jan 2021147.26148.60146.19147.63147.632,675,600
19 Jan 2021151.50152.15144.01146.14146.143,839,500
15 Jan 2021149.07152.16145.09150.85150.852,543,800
14 Jan 2021156.79158.22148.03149.05149.051,907,100
13 Jan 2021154.00159.85153.58155.02155.022,148,900
12 Jan 2021152.00154.17150.73153.57153.571,310,600
11 Jan 2021151.62153.59148.27151.90151.901,628,200
08 Jan 2021154.20154.75148.75151.79151.791,226,600
07 Jan 2021149.49153.07149.46152.86152.861,785,700
06 Jan 2021147.70150.54147.16148.81148.811,807,000
05 Jan 2021148.54151.84148.43150.29150.29860,300
04 Jan 2021153.31153.99147.31149.92149.921,758,900
31 Dec 2020152.25152.69149.21151.19151.191,555,300
30 Dec 2020152.20152.66150.30152.00152.00816,600
29 Dec 2020151.00151.20148.24150.22150.221,425,500
28 Dec 2020153.64154.74146.81150.08150.082,549,100
24 Dec 2020153.04154.15151.34152.08152.081,111,700
23 Dec 2020157.57157.57153.16153.39153.391,090,300
22 Dec 2020153.91158.40153.29156.12156.121,754,100
21 Dec 2020152.26155.53148.68154.15154.152,188,700
18 Dec 2020150.93157.22150.00155.07155.0710,984,000
17 Dec 2020155.00159.53148.39148.75148.754,123,900
16 Dec 2020152.75154.90151.61153.90153.902,403,100
15 Dec 2020146.50151.18145.65150.84150.842,497,800
14 Dec 2020149.60150.55144.65144.81144.812,522,100
11 Dec 2020146.81148.50144.76148.11148.111,933,600
10 Dec 2020143.15148.09141.64147.32147.322,535,500
09 Dec 2020146.63148.65142.66143.52143.522,018,000
08 Dec 2020146.56147.40144.03145.42145.421,226,100
07 Dec 2020144.31146.66142.80146.07146.071,350,400
04 Dec 2020139.72146.13139.70145.39145.392,359,600
03 Dec 2020138.08142.79138.00140.14140.141,650,800
02 Dec 2020142.10142.10137.39138.93138.931,582,700
01 Dec 2020141.21143.82140.82143.31143.312,085,700
30 Nov 2020139.11139.79135.30139.21139.212,222,200
27 Nov 2020139.16143.09137.88139.63139.63931,400
25 Nov 2020139.34141.63136.87139.01139.011,478,500
24 Nov 2020137.65138.94135.08138.67138.672,019,700
23 Nov 2020131.07139.07131.07138.23138.232,321,700
20 Nov 2020131.92135.00130.33130.57130.571,515,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...