Australia markets open in 5 hours 17 minutes

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
DateOpenHighLowClose*Adj. close**Volume
07 Feb 202347.1748.7746.3548.5648.561,484,473
06 Feb 202347.3648.1446.7447.4647.464,557,700
03 Feb 202350.9350.9448.2448.4548.456,381,200
02 Feb 202352.1253.2649.4652.5752.5710,456,600
01 Feb 202349.9052.1148.4951.4151.4114,189,800
31 Jan 202352.5154.6052.5154.1254.126,585,800
30 Jan 202352.6353.5152.1252.4052.405,039,400
27 Jan 202351.4254.1351.1653.6653.664,175,500
26 Jan 202351.3051.8750.6251.7851.782,847,400
25 Jan 202350.0051.2749.4450.5450.542,865,200
24 Jan 202351.6752.3850.7150.8550.852,469,300
23 Jan 202350.7852.2950.5652.0752.073,649,100
20 Jan 202348.5150.9048.1750.4250.424,021,500
19 Jan 202346.3047.9646.1647.8447.842,394,700
18 Jan 202347.8048.5746.7547.2147.213,401,800
17 Jan 202346.1647.7945.7947.2947.294,308,000
13 Jan 202345.4746.3545.3046.1346.132,971,000
12 Jan 202346.0646.4044.3346.0646.063,011,800
11 Jan 202344.9145.8244.6045.6845.683,202,900
10 Jan 202344.1144.9743.5844.9744.973,059,500
09 Jan 202343.2445.9243.2443.8743.875,451,100
06 Jan 202342.8242.8241.0742.3542.353,201,100
05 Jan 202342.2042.5741.3042.5042.503,358,100
04 Jan 202342.1642.7141.6342.2642.265,475,500
03 Jan 202342.3542.8740.4041.0641.064,104,200
30 Dec 202240.2241.5440.1441.4941.492,739,900
29 Dec 202240.2041.5239.7641.0941.093,056,400
28 Dec 202239.0139.5738.6439.3539.352,911,900
27 Dec 202240.2540.5039.0539.1839.184,565,400
23 Dec 202239.7840.6539.1840.5840.583,096,400
22 Dec 202239.6840.1338.6739.8939.893,785,400
21 Dec 202240.2440.9739.9440.7140.713,670,400
20 Dec 202239.8641.4239.6040.0240.023,234,600
19 Dec 202242.2342.7839.8140.3740.375,160,000
16 Dec 202241.5042.1841.0041.9441.9420,063,100
15 Dec 202243.2943.9741.6941.9541.954,475,500
14 Dec 202246.7947.4544.2644.5644.565,289,600
13 Dec 202246.2048.1245.1846.8946.899,652,600
12 Dec 202243.7744.1942.4943.5543.554,589,700
09 Dec 202243.7144.6743.1543.5843.585,697,300
08 Dec 202243.5945.1142.6344.0344.034,778,600
07 Dec 202243.2443.6042.2443.0543.053,592,900
06 Dec 202245.7345.9841.8943.3343.336,039,700
05 Dec 202248.3548.7845.6045.7845.784,938,000
02 Dec 202248.3849.3147.6048.6748.673,084,500
01 Dec 202250.7951.6449.4149.9649.963,791,000
30 Nov 202246.8650.7246.8650.5650.564,109,900
29 Nov 202247.2748.2846.3646.8846.882,723,000
28 Nov 202247.0347.8246.4047.4647.462,906,900
25 Nov 202247.7147.9646.8947.2747.27883,500
23 Nov 202247.5748.5847.1948.2748.271,826,700
22 Nov 202247.2347.4245.9747.3047.302,617,000
21 Nov 202246.0247.2345.0946.9846.983,045,200
18 Nov 202247.7847.8945.7146.4046.402,828,000
17 Nov 202247.5848.6046.6147.0347.032,960,400
16 Nov 202251.0051.2449.1349.3449.342,210,800
15 Nov 202251.0052.3450.4051.9251.925,275,200
14 Nov 202250.9450.9748.6148.6848.683,821,600
11 Nov 202249.0252.3548.6551.4451.444,649,500
10 Nov 202246.0049.1545.8948.8448.846,569,100
09 Nov 202243.2843.3041.9542.9442.943,986,400
08 Nov 202244.7145.4243.1344.1044.103,476,100
07 Nov 202243.9045.0043.0544.5344.534,276,200
04 Nov 202243.9044.2441.2243.0243.026,450,600
03 Nov 202245.1245.9142.7742.7942.795,486,400
02 Nov 202251.8551.9945.5645.7445.7416,983,500
01 Nov 202244.4245.9943.7343.9043.907,985,800
31 Oct 202243.7744.0242.3543.2043.205,022,800
28 Oct 202243.3644.0542.1643.6843.688,202,100
27 Oct 202244.3745.6743.4543.5643.563,855,000
26 Oct 202244.4645.8044.0744.2344.233,319,100
25 Oct 202243.1545.6043.1545.4345.433,060,100
24 Oct 202243.0043.2741.1542.5442.543,326,000
21 Oct 202241.8943.0940.2343.0043.005,131,600
20 Oct 202244.8345.8942.6142.7042.705,809,300
19 Oct 202245.1445.2243.8644.7344.733,422,900
18 Oct 202245.7746.6745.2945.9845.984,523,800
17 Oct 202242.7944.9842.6844.3244.325,170,700
14 Oct 202244.6645.2341.3841.4641.464,630,400
13 Oct 202245.0046.5043.9144.4344.435,722,200
12 Oct 202247.1547.2945.8046.7646.762,175,300
11 Oct 202248.2348.5446.9247.1447.142,614,700
10 Oct 202248.6948.7847.5348.2048.202,712,100
07 Oct 202249.2949.5048.0048.2948.292,354,900
06 Oct 202250.8651.5349.6650.5350.531,853,200
05 Oct 202250.1951.4849.5851.0451.042,071,600
04 Oct 202251.4552.6850.4951.4551.452,665,700
03 Oct 202248.4750.7147.6050.2850.283,365,500
30 Sept 202248.2849.5147.6647.7547.752,942,300
29 Sept 202247.8048.3746.5948.2548.252,938,000
28 Sept 202247.3849.1247.2048.5648.564,894,700
27 Sept 202247.3848.0145.9947.0747.072,848,500
26 Sept 202247.5948.6246.1946.3446.343,306,800
23 Sept 202248.0848.2946.5547.3047.304,053,800
22 Sept 202249.3650.0048.4648.5648.564,355,800
21 Sept 202252.0652.7449.7749.8149.814,318,700
20 Sept 202254.0854.1551.7651.8151.813,366,700
19 Sept 202254.5455.4153.5254.3954.393,025,100
16 Sept 202256.4756.6455.2455.3755.374,407,500
15 Sept 202258.3361.8557.6257.8657.863,938,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...