Australia markets open in 7 hours 8 minutes

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
DateOpenHighLowClose*Adj. close**Volume
22 Sept 202341.1341.7741.0941.2641.263,251,857
21 Sept 202341.3541.8640.9241.0341.033,383,800
20 Sept 202342.3342.5141.5541.5841.583,215,500
19 Sept 202342.5442.8742.0342.4242.423,380,900
18 Sept 202343.8143.9442.7542.8142.814,784,100
15 Sept 202344.0444.5543.6744.1544.157,145,600
14 Sept 202342.8944.6642.8644.0444.045,615,000
13 Sept 202344.7444.8742.1242.5142.515,549,800
12 Sept 202342.8843.5542.4743.3043.303,241,200
11 Sept 202344.5544.7643.3943.5343.532,528,800
08 Sept 202344.4744.6443.4044.0544.052,677,400
07 Sept 202344.7845.8143.4444.4844.485,867,500
06 Sept 202345.8045.9744.9645.2645.263,340,600
05 Sept 202346.0947.5645.9145.9845.983,662,100
01 Sept 202347.3947.8146.3746.4646.462,641,500
31 Aug 202346.4047.1646.3346.8746.874,305,300
30 Aug 202344.6246.2144.4246.2046.203,957,800
29 Aug 202344.1245.1944.0144.7944.792,166,900
28 Aug 202344.2844.7343.9544.2544.252,608,100
25 Aug 202344.6244.9243.1643.7943.793,930,900
24 Aug 202345.5545.6244.6144.6244.622,580,600
23 Aug 202344.6245.5944.2745.4145.413,556,100
22 Aug 202344.9245.5944.5644.8244.824,567,600
21 Aug 202344.5145.3343.7044.3944.392,465,100
18 Aug 202343.6044.9443.4244.4044.403,970,900
17 Aug 202345.5245.8844.5344.5644.562,795,400
16 Aug 202345.3645.8744.0644.8044.804,042,500
15 Aug 202344.8346.3144.7945.5345.535,177,400
14 Aug 202344.4845.1344.1545.0745.073,408,900
11 Aug 202344.9245.4644.2244.9644.963,325,900
10 Aug 202345.9546.2944.7345.3845.383,225,000
09 Aug 202344.7646.1043.6645.7245.725,823,800
08 Aug 202342.6944.8742.5944.7944.794,553,800
07 Aug 202343.3544.2242.7843.4443.445,165,400
04 Aug 202346.4846.8043.4643.8343.838,264,000
03 Aug 202346.2946.4744.9946.1646.167,970,700
02 Aug 202347.6749.2444.7945.7545.7514,108,300
01 Aug 202345.6646.6545.5946.1546.155,832,400
31 July 202345.4346.5545.4046.5146.513,755,800
28 July 202345.4745.7444.9645.6045.602,371,400
27 July 202345.5746.0244.0844.2844.283,000,700
26 July 202344.0345.2443.9845.0045.002,666,700
25 July 202345.6945.9344.1344.1644.163,290,600
24 July 202345.6346.0144.7745.6045.605,491,100
21 July 202346.1346.2344.5344.8444.844,706,200
20 July 202347.1847.2845.6045.8245.823,598,500
19 July 202348.4248.9347.3447.5347.534,341,400
18 July 202348.7948.7947.7147.9547.953,403,700
17 July 202348.4848.9248.0948.4948.493,390,600
14 July 202347.5848.2547.1948.0748.076,009,600
13 July 202347.2047.8946.6247.6247.624,181,200
12 July 202345.8946.7345.4446.6146.614,771,200
11 July 202343.5545.0843.5544.8644.864,621,300
10 July 202342.1143.5942.1143.4943.494,496,800
07 July 202341.2842.3141.1642.2142.213,007,500
06 July 202340.5141.2040.1841.1341.133,546,400
05 July 202342.2042.2541.0741.1041.102,730,300
03 July 202341.8942.5641.8942.4242.421,907,700
30 June 202342.0642.3941.7541.8541.852,866,800
29 June 202341.9442.1941.4641.8841.882,624,900
28 June 202342.0242.1140.7441.9541.953,786,100
27 June 202342.0042.6841.9042.0042.003,839,100
26 June 202341.0341.9041.0041.5641.565,212,300
23 June 202340.5641.7540.4841.2441.247,645,300
22 June 202340.9441.1940.1341.0641.066,817,600
21 June 202341.1641.5440.3341.0141.017,578,700
20 June 202341.7642.5641.3542.4242.425,168,000
16 June 202343.5143.5641.8042.2542.255,855,000
15 June 202343.5544.4043.2243.3043.306,240,100
14 June 202342.8644.5042.8244.1144.117,934,400
13 June 202342.7543.1441.8942.9742.976,606,500
12 June 202341.5542.1041.0741.2841.285,583,300
09 June 202339.9241.7839.6341.5941.597,207,400
08 June 202339.3239.5138.6839.0539.054,183,600
07 June 202340.0640.5539.2539.3239.324,960,700
06 June 202338.7340.3838.6339.7239.724,340,700
05 June 202338.7439.4538.6038.7338.733,889,300
02 June 202338.3239.6538.0638.9738.977,460,600
01 June 202335.3438.0935.3038.0238.0210,396,200
31 May 202334.5434.6733.9534.5034.504,972,600
30 May 202334.6335.0634.1034.8934.894,758,500
26 May 202333.6434.2033.3934.1134.113,122,500
25 May 202334.0634.4733.5133.6433.643,317,800
24 May 202334.3834.9933.7633.9733.976,021,100
23 May 202333.9335.9133.6334.6834.6811,164,600
22 May 202332.0034.2432.0033.9833.986,299,600
19 May 202332.0232.1431.5231.8431.844,130,700
18 May 202331.4932.0631.4332.0232.023,597,400
17 May 202331.4832.0331.1131.5931.593,969,100
16 May 202332.3132.7331.2831.4831.484,054,100
15 May 202330.9832.4630.7332.4432.4411,737,800
12 May 202331.7231.7630.7330.8630.866,539,500
11 May 202332.2932.5731.5931.7031.704,350,900
10 May 202332.2832.7431.7332.3632.365,556,700
09 May 202332.0732.2531.6631.9131.914,778,000
08 May 202333.2133.7232.2832.4832.485,096,000
05 May 202333.9634.0632.8733.2233.225,545,200
04 May 202333.6534.5433.0833.5933.594,846,700
03 May 202337.6737.6833.0333.5733.5712,859,600
02 May 202335.9936.5334.4634.5934.598,191,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...