Get the news straight to your inbox every day.

Stay in the loop 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

146.29+2.63 (+1.83%)

At close: 4:00PM EST

144.62 -1.66 (-1.14%)
After hours: 5:39PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Mar 2021	149.01	149.01	142.18	146.29	146.29	5,135,479
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
19 Nov 2020	131.19	135.15	130.20	132.31	132.31	1,168,500
18 Nov 2020	133.75	134.10	129.61	131.35	131.35	1,040,800
17 Nov 2020	134.57	135.18	130.72	131.35	131.35	2,164,300
16 Nov 2020	133.75	137.22	132.01	134.83	134.83	2,093,000
13 Nov 2020	131.12	132.75	129.38	131.60	131.60	1,280,800
12 Nov 2020	133.06	135.60	130.38	131.26	131.26	1,472,800
11 Nov 2020	133.67	137.36	133.07	133.41	133.41	1,377,500
10 Nov 2020	137.13	139.26	131.28	132.22	132.22	3,009,600
09 Nov 2020	136.64	141.80	134.15	137.22	137.22	4,233,300
06 Nov 2020	134.59	136.21	130.20	132.56	132.56	2,951,500
05 Nov 2020	132.00	138.50	129.14	134.97	134.97	5,816,700
04 Nov 2020	124.68	129.31	122.28	128.69	128.69	4,101,800
03 Nov 2020	119.34	123.23	117.68	121.63	121.63	3,386,600
02 Nov 2020	117.51	121.35	116.23	118.98	118.98	2,766,500
30 Oct 2020	121.37	123.27	116.24	116.78	116.78	2,146,500
29 Oct 2020	119.53	123.69	119.00	122.12	122.12	1,622,300
28 Oct 2020	123.05	123.45	118.13	118.52	118.52	2,030,400
27 Oct 2020	119.41	127.42	119.31	125.78	125.78	3,451,300
26 Oct 2020	118.69	122.00	117.65	119.26	119.26	1,945,700
23 Oct 2020	118.07	120.38	116.53	120.30	120.30	1,197,600
22 Oct 2020	117.67	118.11	114.51	116.72	116.72	1,548,300
21 Oct 2020	116.25	119.32	115.59	118.06	118.06	2,156,300
20 Oct 2020	113.67	116.57	113.22	114.86	114.86	1,637,400
19 Oct 2020	112.29	115.61	111.59	113.00	113.00	1,942,000
16 Oct 2020	112.56	113.07	110.42	112.21	112.21	1,485,600
15 Oct 2020	108.20	112.10	107.05	111.17	111.17	1,754,500
14 Oct 2020	111.87	112.50	109.28	109.77	109.77	1,439,400
13 Oct 2020	112.00	113.40	110.39	111.16	111.16	2,181,600
12 Oct 2020	112.50	113.94	108.85	110.30	110.30	2,160,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS6,943.00-57.60(-0.82%)

ASX 2006,710.80-49.90(-0.74%)

AUD/USD0.7682-0.0038(-0.49%)

Get the news straight to your inbox every day.

Match Group, Inc. (MTCH)

ALL ORDS
6,943.00
-57.60(-0.82%)

ASX 200
6,710.80
-49.90(-0.74%)

AUD/USD
0.7682
-0.0038(-0.49%)