Explore inspiring leadership stories with Talent and Yahoo Finance

Match Group, Inc. (MTCH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

78.45

+5.00

(+6.81%)

At close: 04:00PM EDT

78.44

-0.01

(-0.01%)

After hours:

07:44PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
24 June 2022	74.13	78.50	73.64	78.45	78.45	3,433,300
23 June 2022	71.12	73.68	69.35	73.45	73.45	2,745,400
22 June 2022	69.46	71.21	68.88	69.62	69.62	3,389,300
21 June 2022	69.49	71.74	69.30	70.04	70.04	3,353,400
17 June 2022	72.86	73.64	67.25	68.56	68.56	8,100,500
16 June 2022	74.41	75.47	72.04	72.90	72.90	2,788,300
15 June 2022	74.86	78.41	74.11	77.06	77.06	3,043,600
14 June 2022	73.44	75.36	72.44	73.07	73.07	2,892,000
13 June 2022	74.00	75.73	71.65	72.32	72.32	3,052,100
10 June 2022	77.74	80.00	76.14	76.68	76.68	2,463,700
09 June 2022	83.78	84.05	80.36	80.42	80.42	1,601,100
08 June 2022	84.25	87.46	83.72	84.64	84.64	1,542,900
07 June 2022	81.50	84.61	81.23	84.30	84.30	3,046,500
06 June 2022	84.45	85.96	82.74	82.92	82.92	1,673,200
03 June 2022	82.96	83.99	81.11	82.21	82.21	1,905,500
02 June 2022	79.19	85.42	79.19	84.13	84.13	2,745,600
01 June 2022	79.78	81.16	78.29	79.24	79.24	2,508,500
31 May 2022	79.98	80.41	77.85	78.78	78.78	2,903,300
27 May 2022	78.67	80.44	77.93	79.84	79.84	2,225,600
26 May 2022	74.09	78.50	73.34	77.88	77.88	2,205,100
25 May 2022	71.62	74.23	71.20	73.48	73.48	2,125,700
24 May 2022	73.40	73.78	70.98	71.79	71.79	2,743,000
23 May 2022	76.70	77.05	73.15	75.12	75.12	2,637,900
20 May 2022	78.06	78.99	74.60	76.70	76.70	2,893,400
19 May 2022	72.40	76.72	72.24	75.05	75.05	2,727,900
18 May 2022	74.21	75.75	71.43	71.87	71.87	4,442,600
17 May 2022	77.75	79.17	74.28	75.54	75.54	3,815,100
16 May 2022	76.00	78.47	75.45	75.75	75.75	2,381,100
13 May 2022	74.51	78.29	74.51	77.51	77.51	2,884,600
12 May 2022	69.69	75.60	68.57	73.48	73.48	5,437,100
11 May 2022	69.59	72.05	68.08	69.75	69.75	7,697,400
10 May 2022	73.36	74.65	67.87	70.25	70.25	6,591,000
09 May 2022	73.98	74.90	70.69	70.71	70.71	4,682,900
06 May 2022	75.06	76.31	70.95	74.07	74.07	5,248,900
05 May 2022	81.48	81.54	74.24	76.88	76.88	4,660,000
04 May 2022	69.53	85.44	69.28	83.88	83.88	9,475,500
03 May 2022	80.49	80.90	76.54	79.02	79.02	5,687,700
02 May 2022	78.64	80.93	77.69	80.69	80.69	2,750,300
29 Apr 2022	81.39	83.96	78.99	79.15	79.15	2,346,900
28 Apr 2022	78.68	82.58	78.05	81.60	81.60	2,792,100
27 Apr 2022	78.03	81.36	76.84	77.09	77.09	3,252,500
26 Apr 2022	81.32	82.86	79.13	79.46	79.46	3,845,900
25 Apr 2022	77.05	82.94	76.26	82.48	82.48	5,917,100
22 Apr 2022	78.22	81.29	76.63	77.30	77.30	5,422,200
21 Apr 2022	85.72	85.98	76.68	77.66	77.66	5,834,100
20 Apr 2022	93.76	93.90	84.42	84.62	84.62	5,157,400
19 Apr 2022	89.62	95.13	87.67	93.91	93.91	3,579,600
18 Apr 2022	91.30	91.70	89.37	90.47	90.47	2,023,000
14 Apr 2022	96.90	97.28	92.02	92.10	92.10	1,918,600
13 Apr 2022	94.57	96.55	93.34	96.32	96.32	2,925,300
12 Apr 2022	98.51	99.59	92.24	94.13	94.13	3,753,600
11 Apr 2022	99.83	100.75	95.37	96.50	96.50	3,789,900
08 Apr 2022	101.61	103.04	99.98	100.48	100.48	1,582,300
07 Apr 2022	103.48	104.69	100.24	102.40	102.40	1,712,100
06 Apr 2022	105.75	106.66	102.59	104.40	104.40	1,612,200
05 Apr 2022	113.45	114.36	107.49	107.96	107.96	1,752,100
04 Apr 2022	110.14	114.06	109.35	113.34	113.34	1,781,300
01 Apr 2022	109.63	112.64	108.10	109.02	109.02	1,894,800
31 Mar 2022	110.41	111.85	108.65	108.74	108.74	2,422,000
30 Mar 2022	109.81	111.13	109.01	110.72	110.72	2,420,300
29 Mar 2022	109.44	111.55	107.52	111.16	111.16	1,714,100
28 Mar 2022	107.20	109.66	104.46	107.81	107.81	1,509,400
25 Mar 2022	106.28	107.13	104.50	106.73	106.73	2,417,500
24 Mar 2022	105.88	107.24	102.37	107.06	107.06	2,222,000
23 Mar 2022	103.05	106.69	102.08	102.49	102.49	2,205,500
22 Mar 2022	100.03	105.86	99.80	104.31	104.31	2,764,600
21 Mar 2022	101.57	102.68	98.58	100.03	100.03	2,911,000
18 Mar 2022	94.96	102.98	94.45	102.69	102.69	7,116,000
17 Mar 2022	91.25	95.71	89.84	95.26	95.26	2,794,000
16 Mar 2022	90.33	93.11	88.62	92.36	92.36	5,700,400
15 Mar 2022	86.20	87.85	84.75	87.57	87.57	3,642,300
14 Mar 2022	87.83	90.21	84.51	85.06	85.06	3,173,800
11 Mar 2022	98.08	98.08	88.34	88.45	88.45	3,162,000
10 Mar 2022	96.84	97.99	94.09	94.91	94.91	2,462,200
09 Mar 2022	95.06	100.57	93.75	98.93	98.93	5,407,300
08 Mar 2022	88.64	90.13	84.20	87.70	87.70	8,193,400
07 Mar 2022	96.53	97.82	89.15	89.18	89.18	4,521,100
04 Mar 2022	102.77	103.48	95.74	96.59	96.59	4,247,600
03 Mar 2022	110.93	110.93	102.14	102.99	102.99	2,516,900
02 Mar 2022	110.79	111.01	107.33	109.23	109.23	2,635,200
01 Mar 2022	111.49	114.00	109.43	110.42	110.42	1,795,300
28 Feb 2022	112.24	114.02	110.24	111.49	111.49	2,429,300
25 Feb 2022	113.27	113.87	108.17	113.22	113.22	2,682,100
24 Feb 2022	101.28	113.55	100.60	113.04	113.04	2,736,300
23 Feb 2022	107.74	108.01	104.26	104.54	104.54	3,741,700
22 Feb 2022	106.82	109.35	106.01	107.16	107.16	2,266,100
18 Feb 2022	111.91	112.16	106.61	107.56	107.56	2,839,800
17 Feb 2022	115.01	116.42	111.44	111.88	111.88	2,329,300
16 Feb 2022	116.06	117.96	114.78	117.33	117.33	2,017,900
15 Feb 2022	116.29	118.95	115.34	118.44	118.44	1,642,600
14 Feb 2022	112.35	117.15	111.83	113.78	113.78	2,102,000
11 Feb 2022	114.23	117.38	111.69	112.76	112.76	2,316,100
10 Feb 2022	113.82	117.31	113.09	114.40	114.40	1,787,300
09 Feb 2022	115.00	117.39	112.18	117.19	117.19	2,786,300
08 Feb 2022	112.74	113.75	111.59	112.42	112.42	2,139,400
07 Feb 2022	116.52	116.95	112.98	113.41	113.41	2,035,800
04 Feb 2022	111.34	117.18	109.86	115.98	115.98	2,834,900
03 Feb 2022	115.00	117.72	111.73	111.98	111.98	3,099,800
02 Feb 2022	113.48	121.49	111.49	118.01	118.01	5,700,700
01 Feb 2022	112.68	112.92	108.84	112.09	112.09	3,589,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,762.40+71.00(+1.06%)

ASX 2006,578.70+50.30(+0.77%)

AUD/USD0.6952+0.0053(+0.77%)

OIL107.06+2.79(+2.68%)

GOLD1,828.10-1.70(-0.09%)

BTC-AUD30,613.79+60.52(+0.20%)

Explore inspiring leadership stories with Talent and Yahoo Finance

Match Group, Inc. (MTCH)

ALL ORDS
6,762.40
+71.00(+1.06%)

ASX 200
6,578.70
+50.30(+0.77%)

AUD/USD
0.6952
+0.0053(+0.77%)

OIL
107.06
+2.79(+2.68%)

GOLD
1,828.10
-1.70(-0.09%)

BTC-AUD
30,613.79
+60.52(+0.20%)