Get our best money-saving hacks and pro tips now

Match Group, Inc. (MTCH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

48.56

+1.10

(+2.31%)

As of 12:43PM EST. Market open.

Time period:

07 Feb 2022 - 07 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Feb 2023	47.17	48.77	46.35	48.56	48.56	1,484,473
06 Feb 2023	47.36	48.14	46.74	47.46	47.46	4,557,700
03 Feb 2023	50.93	50.94	48.24	48.45	48.45	6,381,200
02 Feb 2023	52.12	53.26	49.46	52.57	52.57	10,456,600
01 Feb 2023	49.90	52.11	48.49	51.41	51.41	14,189,800
31 Jan 2023	52.51	54.60	52.51	54.12	54.12	6,585,800
30 Jan 2023	52.63	53.51	52.12	52.40	52.40	5,039,400
27 Jan 2023	51.42	54.13	51.16	53.66	53.66	4,175,500
26 Jan 2023	51.30	51.87	50.62	51.78	51.78	2,847,400
25 Jan 2023	50.00	51.27	49.44	50.54	50.54	2,865,200
24 Jan 2023	51.67	52.38	50.71	50.85	50.85	2,469,300
23 Jan 2023	50.78	52.29	50.56	52.07	52.07	3,649,100
20 Jan 2023	48.51	50.90	48.17	50.42	50.42	4,021,500
19 Jan 2023	46.30	47.96	46.16	47.84	47.84	2,394,700
18 Jan 2023	47.80	48.57	46.75	47.21	47.21	3,401,800
17 Jan 2023	46.16	47.79	45.79	47.29	47.29	4,308,000
13 Jan 2023	45.47	46.35	45.30	46.13	46.13	2,971,000
12 Jan 2023	46.06	46.40	44.33	46.06	46.06	3,011,800
11 Jan 2023	44.91	45.82	44.60	45.68	45.68	3,202,900
10 Jan 2023	44.11	44.97	43.58	44.97	44.97	3,059,500
09 Jan 2023	43.24	45.92	43.24	43.87	43.87	5,451,100
06 Jan 2023	42.82	42.82	41.07	42.35	42.35	3,201,100
05 Jan 2023	42.20	42.57	41.30	42.50	42.50	3,358,100
04 Jan 2023	42.16	42.71	41.63	42.26	42.26	5,475,500
03 Jan 2023	42.35	42.87	40.40	41.06	41.06	4,104,200
30 Dec 2022	40.22	41.54	40.14	41.49	41.49	2,739,900
29 Dec 2022	40.20	41.52	39.76	41.09	41.09	3,056,400
28 Dec 2022	39.01	39.57	38.64	39.35	39.35	2,911,900
27 Dec 2022	40.25	40.50	39.05	39.18	39.18	4,565,400
23 Dec 2022	39.78	40.65	39.18	40.58	40.58	3,096,400
22 Dec 2022	39.68	40.13	38.67	39.89	39.89	3,785,400
21 Dec 2022	40.24	40.97	39.94	40.71	40.71	3,670,400
20 Dec 2022	39.86	41.42	39.60	40.02	40.02	3,234,600
19 Dec 2022	42.23	42.78	39.81	40.37	40.37	5,160,000
16 Dec 2022	41.50	42.18	41.00	41.94	41.94	20,063,100
15 Dec 2022	43.29	43.97	41.69	41.95	41.95	4,475,500
14 Dec 2022	46.79	47.45	44.26	44.56	44.56	5,289,600
13 Dec 2022	46.20	48.12	45.18	46.89	46.89	9,652,600
12 Dec 2022	43.77	44.19	42.49	43.55	43.55	4,589,700
09 Dec 2022	43.71	44.67	43.15	43.58	43.58	5,697,300
08 Dec 2022	43.59	45.11	42.63	44.03	44.03	4,778,600
07 Dec 2022	43.24	43.60	42.24	43.05	43.05	3,592,900
06 Dec 2022	45.73	45.98	41.89	43.33	43.33	6,039,700
05 Dec 2022	48.35	48.78	45.60	45.78	45.78	4,938,000
02 Dec 2022	48.38	49.31	47.60	48.67	48.67	3,084,500
01 Dec 2022	50.79	51.64	49.41	49.96	49.96	3,791,000
30 Nov 2022	46.86	50.72	46.86	50.56	50.56	4,109,900
29 Nov 2022	47.27	48.28	46.36	46.88	46.88	2,723,000
28 Nov 2022	47.03	47.82	46.40	47.46	47.46	2,906,900
25 Nov 2022	47.71	47.96	46.89	47.27	47.27	883,500
23 Nov 2022	47.57	48.58	47.19	48.27	48.27	1,826,700
22 Nov 2022	47.23	47.42	45.97	47.30	47.30	2,617,000
21 Nov 2022	46.02	47.23	45.09	46.98	46.98	3,045,200
18 Nov 2022	47.78	47.89	45.71	46.40	46.40	2,828,000
17 Nov 2022	47.58	48.60	46.61	47.03	47.03	2,960,400
16 Nov 2022	51.00	51.24	49.13	49.34	49.34	2,210,800
15 Nov 2022	51.00	52.34	50.40	51.92	51.92	5,275,200
14 Nov 2022	50.94	50.97	48.61	48.68	48.68	3,821,600
11 Nov 2022	49.02	52.35	48.65	51.44	51.44	4,649,500
10 Nov 2022	46.00	49.15	45.89	48.84	48.84	6,569,100
09 Nov 2022	43.28	43.30	41.95	42.94	42.94	3,986,400
08 Nov 2022	44.71	45.42	43.13	44.10	44.10	3,476,100
07 Nov 2022	43.90	45.00	43.05	44.53	44.53	4,276,200
04 Nov 2022	43.90	44.24	41.22	43.02	43.02	6,450,600
03 Nov 2022	45.12	45.91	42.77	42.79	42.79	5,486,400
02 Nov 2022	51.85	51.99	45.56	45.74	45.74	16,983,500
01 Nov 2022	44.42	45.99	43.73	43.90	43.90	7,985,800
31 Oct 2022	43.77	44.02	42.35	43.20	43.20	5,022,800
28 Oct 2022	43.36	44.05	42.16	43.68	43.68	8,202,100
27 Oct 2022	44.37	45.67	43.45	43.56	43.56	3,855,000
26 Oct 2022	44.46	45.80	44.07	44.23	44.23	3,319,100
25 Oct 2022	43.15	45.60	43.15	45.43	45.43	3,060,100
24 Oct 2022	43.00	43.27	41.15	42.54	42.54	3,326,000
21 Oct 2022	41.89	43.09	40.23	43.00	43.00	5,131,600
20 Oct 2022	44.83	45.89	42.61	42.70	42.70	5,809,300
19 Oct 2022	45.14	45.22	43.86	44.73	44.73	3,422,900
18 Oct 2022	45.77	46.67	45.29	45.98	45.98	4,523,800
17 Oct 2022	42.79	44.98	42.68	44.32	44.32	5,170,700
14 Oct 2022	44.66	45.23	41.38	41.46	41.46	4,630,400
13 Oct 2022	45.00	46.50	43.91	44.43	44.43	5,722,200
12 Oct 2022	47.15	47.29	45.80	46.76	46.76	2,175,300
11 Oct 2022	48.23	48.54	46.92	47.14	47.14	2,614,700
10 Oct 2022	48.69	48.78	47.53	48.20	48.20	2,712,100
07 Oct 2022	49.29	49.50	48.00	48.29	48.29	2,354,900
06 Oct 2022	50.86	51.53	49.66	50.53	50.53	1,853,200
05 Oct 2022	50.19	51.48	49.58	51.04	51.04	2,071,600
04 Oct 2022	51.45	52.68	50.49	51.45	51.45	2,665,700
03 Oct 2022	48.47	50.71	47.60	50.28	50.28	3,365,500
30 Sept 2022	48.28	49.51	47.66	47.75	47.75	2,942,300
29 Sept 2022	47.80	48.37	46.59	48.25	48.25	2,938,000
28 Sept 2022	47.38	49.12	47.20	48.56	48.56	4,894,700
27 Sept 2022	47.38	48.01	45.99	47.07	47.07	2,848,500
26 Sept 2022	47.59	48.62	46.19	46.34	46.34	3,306,800
23 Sept 2022	48.08	48.29	46.55	47.30	47.30	4,053,800
22 Sept 2022	49.36	50.00	48.46	48.56	48.56	4,355,800
21 Sept 2022	52.06	52.74	49.77	49.81	49.81	4,318,700
20 Sept 2022	54.08	54.15	51.76	51.81	51.81	3,366,700
19 Sept 2022	54.54	55.41	53.52	54.39	54.39	3,025,100
16 Sept 2022	56.47	56.64	55.24	55.37	55.37	4,407,500
15 Sept 2022	58.33	61.85	57.62	57.86	57.86	3,938,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,713.10-32.80(-0.42%)

AUD/USD0.6923+0.0033(+0.48%)

ASX 2007,504.10-34.90(-0.46%)

OIL76.49+2.38(+3.21%)

GOLD1,885.40+5.90(+0.31%)

BTC-AUD33,084.00-368.59(-1.10%)

Get our best money-saving hacks and pro tips now

Match Group, Inc. (MTCH)

ALL ORDS
7,713.10
-32.80(-0.42%)

AUD/USD
0.6923
+0.0033(+0.48%)

ASX 200
7,504.10
-34.90(-0.46%)

OIL
76.49
+2.38(+3.21%)

GOLD
1,885.40
+5.90(+0.31%)

BTC-AUD
33,084.00
-368.59(-1.10%)