Australia markets open in 1 hour 3 minutes

Match Group, Inc. (MTCH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
115.87-5.28 (-4.36%)
At close: 04:00PM EST
115.87 0.00 (0.00%)
After hours: 04:50PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Jan 2022118.14119.04115.09115.87115.873,413,230
14 Jan 2022122.10124.14118.68121.15121.152,140,600
13 Jan 2022128.80128.87122.58123.20123.202,610,900
12 Jan 2022127.88127.88121.46124.08124.082,087,100
11 Jan 2022126.12129.51123.72126.00126.001,809,500
10 Jan 2022123.50126.65119.33126.56126.562,109,600
07 Jan 2022125.91128.37124.93125.27125.271,261,700
06 Jan 2022125.49128.56122.56126.06126.062,258,000
05 Jan 2022132.03133.10124.90125.52125.522,813,600
04 Jan 2022136.99136.99129.61132.97132.972,445,800
03 Jan 2022132.90136.76131.38134.23134.232,364,900
31 Dec 2021133.20134.84132.12132.25132.251,220,300
30 Dec 2021130.00134.97129.96133.20133.201,273,700
29 Dec 2021132.24132.99129.86130.00130.001,137,300
28 Dec 2021134.05135.21132.80132.94132.941,269,900
27 Dec 2021133.73135.09132.50134.01134.011,643,300
23 Dec 2021131.60134.52130.65133.44133.441,390,500
22 Dec 2021131.00131.99129.02131.39131.391,117,800
21 Dec 2021126.67132.41126.62131.49131.492,378,400
20 Dec 2021124.00128.23122.26125.84125.842,659,100
17 Dec 2021123.18128.60119.63126.65126.656,718,700
16 Dec 2021124.87125.91121.69124.44124.443,375,100
15 Dec 2021123.27124.41118.51123.81123.813,804,000
14 Dec 2021124.07126.31121.85122.81122.812,666,900
13 Dec 2021129.92130.70126.01126.20126.202,337,400
10 Dec 2021133.96134.39129.74130.34130.341,581,500
09 Dec 2021134.71137.12131.89132.21132.211,872,300
08 Dec 2021134.00141.40133.37135.60135.603,892,200
07 Dec 2021131.96137.74131.86134.45134.452,773,900
06 Dec 2021125.96129.86123.84129.44129.443,628,200
03 Dec 2021129.08129.08120.89126.19126.193,298,200
02 Dec 2021127.69129.83125.65128.28128.283,239,500
01 Dec 2021133.31134.95126.64127.48127.486,040,200
30 Nov 2021133.03134.00129.14129.99129.993,124,500
29 Nov 2021135.74135.84132.94134.08134.082,684,200
26 Nov 2021134.86134.98130.79133.67133.672,490,600
24 Nov 2021133.94137.53132.93137.41137.412,025,700
23 Nov 2021137.56138.57133.76135.07135.073,193,100
22 Nov 2021141.99143.65134.67137.01137.014,620,600
19 Nov 2021141.92142.39139.53140.95140.953,256,400
18 Nov 2021147.49147.52141.57142.39142.392,782,800
17 Nov 2021146.80148.53145.19147.61147.611,843,200
16 Nov 2021147.70148.00144.23146.75146.751,402,000
15 Nov 2021147.20149.83146.54148.42148.421,588,700
12 Nov 2021150.15151.95146.22146.95146.953,650,000
11 Nov 2021154.68155.48149.58149.75149.752,116,200
10 Nov 2021154.13157.66153.36154.05154.052,040,300
09 Nov 2021156.72156.86151.76155.59155.592,134,300
08 Nov 2021160.48160.90155.43155.91155.912,920,600
05 Nov 2021158.00164.56158.00160.73160.732,521,500
04 Nov 2021152.05159.19150.46156.98156.982,433,500
03 Nov 2021148.55156.07145.75152.94152.943,933,800
02 Nov 2021152.86153.29146.11148.55148.553,624,500
01 Nov 2021150.80154.21150.80154.09154.092,039,300
29 Oct 2021155.86155.91149.55150.78150.783,397,500
28 Oct 2021159.13159.72154.96156.06156.062,693,500
27 Oct 2021162.86164.04158.34158.46158.462,016,800
26 Oct 2021167.90168.16162.55163.20163.202,519,300
25 Oct 2021168.04169.76166.54167.65167.652,997,200
22 Oct 2021172.43174.50168.49169.32169.323,667,700
21 Oct 2021158.97182.00158.11175.53175.538,057,600
20 Oct 2021161.52161.59158.36159.16159.161,588,000
19 Oct 2021159.00162.72158.10160.69160.691,966,100
18 Oct 2021159.02159.43155.77158.23158.232,153,600
15 Oct 2021157.99160.08156.15160.02160.021,921,500
14 Oct 2021161.21161.58156.70157.01157.013,384,800
13 Oct 2021160.11160.33157.12158.96158.962,311,100
12 Oct 2021155.96159.40155.96158.80158.801,214,100
11 Oct 2021156.44158.53155.46155.64155.641,179,900
08 Oct 2021160.17160.65157.36157.54157.541,759,300
07 Oct 2021158.61161.38158.50159.93159.932,661,000
06 Oct 2021152.10157.48151.78157.31157.311,856,100
05 Oct 2021153.57155.13152.49154.50154.501,892,700
04 Oct 2021157.87157.87150.11152.65152.652,997,700
01 Oct 2021157.25160.62154.87158.63158.632,606,200
30 Sept 2021152.94158.72152.94156.99156.994,418,600
29 Sept 2021158.22161.46151.79152.38152.384,269,300
28 Sept 2021162.94165.14156.05156.49156.494,371,700
27 Sept 2021159.55165.61158.98164.64164.643,830,000
24 Sept 2021154.46161.36153.12160.91160.914,332,300
23 Sept 2021154.51155.42152.36154.77154.772,514,200
22 Sept 2021151.50154.40150.29153.65153.652,675,800
21 Sept 2021152.00153.02148.16151.92151.923,241,200
20 Sept 2021155.96157.00148.67151.46151.464,257,800
17 Sept 2021160.59160.59154.71157.14157.1454,374,800
16 Sept 2021158.15160.66157.74160.06160.064,811,900
15 Sept 2021157.79159.97156.60158.89158.894,088,100
14 Sept 2021161.72162.43156.84157.36157.363,572,800
13 Sept 2021165.16166.00158.74162.01162.014,859,900
10 Sept 2021158.54171.52153.40164.38164.3811,933,600
09 Sept 2021157.13160.10156.68157.71157.713,314,100
08 Sept 2021158.73162.00157.22158.29158.295,154,200
07 Sept 2021161.01162.70155.82159.36159.3618,249,400
03 Sept 2021145.34148.67144.09148.19148.192,953,700
02 Sept 2021143.09148.34140.35147.11147.116,495,100
01 Sept 2021139.06141.67137.68138.62138.622,615,300
31 Aug 2021139.94140.05136.83137.44137.442,273,400
30 Aug 2021140.76142.41138.02139.53139.532,103,600
27 Aug 2021136.74142.01136.66141.00141.002,556,900
26 Aug 2021137.21139.17136.33136.74136.742,182,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...