Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Match Group, Inc. (MTCH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

41.26

+0.23

(+0.56%)

At close: 04:00PM EDT

41.31

+0.05

(+0.12%)

After hours:

06:52PM EDT

Time period:

24 Sept 2022 - 24 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Sept 2023	41.13	41.77	41.09	41.26	41.26	3,251,857
21 Sept 2023	41.35	41.86	40.92	41.03	41.03	3,383,800
20 Sept 2023	42.33	42.51	41.55	41.58	41.58	3,215,500
19 Sept 2023	42.54	42.87	42.03	42.42	42.42	3,380,900
18 Sept 2023	43.81	43.94	42.75	42.81	42.81	4,784,100
15 Sept 2023	44.04	44.55	43.67	44.15	44.15	7,145,600
14 Sept 2023	42.89	44.66	42.86	44.04	44.04	5,615,000
13 Sept 2023	44.74	44.87	42.12	42.51	42.51	5,549,800
12 Sept 2023	42.88	43.55	42.47	43.30	43.30	3,241,200
11 Sept 2023	44.55	44.76	43.39	43.53	43.53	2,528,800
08 Sept 2023	44.47	44.64	43.40	44.05	44.05	2,677,400
07 Sept 2023	44.78	45.81	43.44	44.48	44.48	5,867,500
06 Sept 2023	45.80	45.97	44.96	45.26	45.26	3,340,600
05 Sept 2023	46.09	47.56	45.91	45.98	45.98	3,662,100
01 Sept 2023	47.39	47.81	46.37	46.46	46.46	2,641,500
31 Aug 2023	46.40	47.16	46.33	46.87	46.87	4,305,300
30 Aug 2023	44.62	46.21	44.42	46.20	46.20	3,957,800
29 Aug 2023	44.12	45.19	44.01	44.79	44.79	2,166,900
28 Aug 2023	44.28	44.73	43.95	44.25	44.25	2,608,100
25 Aug 2023	44.62	44.92	43.16	43.79	43.79	3,930,900
24 Aug 2023	45.55	45.62	44.61	44.62	44.62	2,580,600
23 Aug 2023	44.62	45.59	44.27	45.41	45.41	3,556,100
22 Aug 2023	44.92	45.59	44.56	44.82	44.82	4,567,600
21 Aug 2023	44.51	45.33	43.70	44.39	44.39	2,465,100
18 Aug 2023	43.60	44.94	43.42	44.40	44.40	3,970,900
17 Aug 2023	45.52	45.88	44.53	44.56	44.56	2,795,400
16 Aug 2023	45.36	45.87	44.06	44.80	44.80	4,042,500
15 Aug 2023	44.83	46.31	44.79	45.53	45.53	5,177,400
14 Aug 2023	44.48	45.13	44.15	45.07	45.07	3,408,900
11 Aug 2023	44.92	45.46	44.22	44.96	44.96	3,325,900
10 Aug 2023	45.95	46.29	44.73	45.38	45.38	3,225,000
09 Aug 2023	44.76	46.10	43.66	45.72	45.72	5,823,800
08 Aug 2023	42.69	44.87	42.59	44.79	44.79	4,553,800
07 Aug 2023	43.35	44.22	42.78	43.44	43.44	5,165,400
04 Aug 2023	46.48	46.80	43.46	43.83	43.83	8,264,000
03 Aug 2023	46.29	46.47	44.99	46.16	46.16	7,970,700
02 Aug 2023	47.67	49.24	44.79	45.75	45.75	14,108,300
01 Aug 2023	45.66	46.65	45.59	46.15	46.15	5,832,400
31 July 2023	45.43	46.55	45.40	46.51	46.51	3,755,800
28 July 2023	45.47	45.74	44.96	45.60	45.60	2,371,400
27 July 2023	45.57	46.02	44.08	44.28	44.28	3,000,700
26 July 2023	44.03	45.24	43.98	45.00	45.00	2,666,700
25 July 2023	45.69	45.93	44.13	44.16	44.16	3,290,600
24 July 2023	45.63	46.01	44.77	45.60	45.60	5,491,100
21 July 2023	46.13	46.23	44.53	44.84	44.84	4,706,200
20 July 2023	47.18	47.28	45.60	45.82	45.82	3,598,500
19 July 2023	48.42	48.93	47.34	47.53	47.53	4,341,400
18 July 2023	48.79	48.79	47.71	47.95	47.95	3,403,700
17 July 2023	48.48	48.92	48.09	48.49	48.49	3,390,600
14 July 2023	47.58	48.25	47.19	48.07	48.07	6,009,600
13 July 2023	47.20	47.89	46.62	47.62	47.62	4,181,200
12 July 2023	45.89	46.73	45.44	46.61	46.61	4,771,200
11 July 2023	43.55	45.08	43.55	44.86	44.86	4,621,300
10 July 2023	42.11	43.59	42.11	43.49	43.49	4,496,800
07 July 2023	41.28	42.31	41.16	42.21	42.21	3,007,500
06 July 2023	40.51	41.20	40.18	41.13	41.13	3,546,400
05 July 2023	42.20	42.25	41.07	41.10	41.10	2,730,300
03 July 2023	41.89	42.56	41.89	42.42	42.42	1,907,700
30 June 2023	42.06	42.39	41.75	41.85	41.85	2,866,800
29 June 2023	41.94	42.19	41.46	41.88	41.88	2,624,900
28 June 2023	42.02	42.11	40.74	41.95	41.95	3,786,100
27 June 2023	42.00	42.68	41.90	42.00	42.00	3,839,100
26 June 2023	41.03	41.90	41.00	41.56	41.56	5,212,300
23 June 2023	40.56	41.75	40.48	41.24	41.24	7,645,300
22 June 2023	40.94	41.19	40.13	41.06	41.06	6,817,600
21 June 2023	41.16	41.54	40.33	41.01	41.01	7,578,700
20 June 2023	41.76	42.56	41.35	42.42	42.42	5,168,000
16 June 2023	43.51	43.56	41.80	42.25	42.25	5,855,000
15 June 2023	43.55	44.40	43.22	43.30	43.30	6,240,100
14 June 2023	42.86	44.50	42.82	44.11	44.11	7,934,400
13 June 2023	42.75	43.14	41.89	42.97	42.97	6,606,500
12 June 2023	41.55	42.10	41.07	41.28	41.28	5,583,300
09 June 2023	39.92	41.78	39.63	41.59	41.59	7,207,400
08 June 2023	39.32	39.51	38.68	39.05	39.05	4,183,600
07 June 2023	40.06	40.55	39.25	39.32	39.32	4,960,700
06 June 2023	38.73	40.38	38.63	39.72	39.72	4,340,700
05 June 2023	38.74	39.45	38.60	38.73	38.73	3,889,300
02 June 2023	38.32	39.65	38.06	38.97	38.97	7,460,600
01 June 2023	35.34	38.09	35.30	38.02	38.02	10,396,200
31 May 2023	34.54	34.67	33.95	34.50	34.50	4,972,600
30 May 2023	34.63	35.06	34.10	34.89	34.89	4,758,500
26 May 2023	33.64	34.20	33.39	34.11	34.11	3,122,500
25 May 2023	34.06	34.47	33.51	33.64	33.64	3,317,800
24 May 2023	34.38	34.99	33.76	33.97	33.97	6,021,100
23 May 2023	33.93	35.91	33.63	34.68	34.68	11,164,600
22 May 2023	32.00	34.24	32.00	33.98	33.98	6,299,600
19 May 2023	32.02	32.14	31.52	31.84	31.84	4,130,700
18 May 2023	31.49	32.06	31.43	32.02	32.02	3,597,400
17 May 2023	31.48	32.03	31.11	31.59	31.59	3,969,100
16 May 2023	32.31	32.73	31.28	31.48	31.48	4,054,100
15 May 2023	30.98	32.46	30.73	32.44	32.44	11,737,800
12 May 2023	31.72	31.76	30.73	30.86	30.86	6,539,500
11 May 2023	32.29	32.57	31.59	31.70	31.70	4,350,900
10 May 2023	32.28	32.74	31.73	32.36	32.36	5,556,700
09 May 2023	32.07	32.25	31.66	31.91	31.91	4,778,000
08 May 2023	33.21	33.72	32.28	32.48	32.48	5,096,000
05 May 2023	33.96	34.06	32.87	33.22	33.22	5,545,200
04 May 2023	33.65	34.54	33.08	33.59	33.59	4,846,700
03 May 2023	37.67	37.68	33.03	33.57	33.57	12,859,600
02 May 2023	35.99	36.53	34.46	34.59	34.59	8,191,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,270.00+3.40(+0.05%)

AUD/USD0.6444+0.0027(+0.42%)

ASX 2007,068.80+3.60(+0.05%)

OIL90.33+0.70(+0.78%)

GOLD1,944.90+5.30(+0.27%)

Bitcoin AUD41,256.50-6.36(-0.02%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Match Group, Inc. (MTCH)

ALL ORDS
7,270.00
+3.40(+0.05%)

AUD/USD
0.6444
+0.0027(+0.42%)

ASX 200
7,068.80
+3.60(+0.05%)

OIL
90.33
+0.70(+0.78%)

GOLD
1,944.90
+5.30(+0.27%)

Bitcoin AUD
41,256.50
-6.36(-0.02%)