Australia markets close in 1 hour 57 minutes

Match Group, Inc. (MTCH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
36.12-0.09 (-0.25%)
At close: 04:00PM EST
36.46 +0.34 (+0.94%)
After hours: 08:00PM EST
Time period:
22 Feb 2023 - 22 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Feb 202436.7936.8135.4036.1236.124,792,200
21 Feb 202436.1736.5635.9436.2136.213,511,700
20 Feb 202436.9037.2936.0936.1536.153,638,900
16 Feb 202437.1637.7636.8037.5937.593,138,700
15 Feb 202436.6037.6836.5537.6537.653,770,900
14 Feb 202436.1736.6535.9336.3536.352,912,200
13 Feb 202436.1336.5535.3035.6235.624,073,700
12 Feb 202435.4737.4635.3836.9936.996,091,300
09 Feb 202435.1135.9534.9535.4235.423,522,700
08 Feb 202434.9235.3134.6435.0335.035,113,300
07 Feb 202436.1236.1234.8034.8234.824,999,600
06 Feb 202435.7036.4335.6936.0436.043,966,900
05 Feb 202437.2037.3435.1535.4635.466,081,700
02 Feb 202438.1538.3937.2137.4237.425,102,700
01 Feb 202438.7638.8637.4038.2538.256,607,000
31 Jan 202437.7339.9136.6738.3838.3811,313,600
30 Jan 202438.0138.2837.5137.7337.7312,486,900
29 Jan 202437.8938.5237.3738.3838.385,051,800
26 Jan 202437.9538.1337.5137.9637.966,788,900
25 Jan 202437.0438.7336.5238.0538.058,204,000
24 Jan 202437.2937.3936.7236.9436.943,844,200
23 Jan 202436.7737.1036.0936.5536.553,314,000
22 Jan 202436.4537.0735.8836.2236.224,209,200
19 Jan 202436.6136.6135.6336.0636.067,097,400
18 Jan 202436.1336.5135.7036.3736.376,083,400
17 Jan 202435.9536.2634.5435.8335.835,572,500
16 Jan 202436.6336.8636.2836.6736.674,857,800
12 Jan 202437.9638.3036.8736.8836.883,910,700
11 Jan 202438.8738.9036.8637.6437.648,816,700
10 Jan 202439.1039.4738.5138.7838.785,270,600
09 Jan 202442.2042.4238.5839.0439.0418,290,900
08 Jan 202436.3437.9136.0937.8937.895,295,000
05 Jan 202436.0737.0836.0636.6836.684,637,600
04 Jan 202435.8636.5435.5736.3736.376,276,800
03 Jan 202435.6936.0134.8835.8635.8611,633,900
02 Jan 202435.9836.7235.4536.4136.419,218,800
29 Dec 202336.5136.7736.1536.5036.504,369,300
28 Dec 202335.8136.8335.7136.7336.733,571,900
27 Dec 202335.4135.8735.3035.8135.815,080,800
26 Dec 202335.1235.5634.8735.3835.382,800,900
22 Dec 202335.1735.4734.8435.2035.202,923,000
21 Dec 202334.6735.1734.0135.1435.143,148,300
20 Dec 202334.7435.4434.1134.1834.183,126,300
19 Dec 202334.1535.0134.1534.6834.686,435,600
18 Dec 202333.9534.4033.5434.0234.025,560,000
15 Dec 202334.6034.6833.8434.3034.3010,130,000
14 Dec 202334.1735.0833.9934.5334.537,555,800
13 Dec 202331.9933.6531.9433.4533.4515,127,500
12 Dec 202332.7432.8731.7232.0232.027,853,500
11 Dec 202332.1032.5032.0032.2832.284,645,800
08 Dec 202332.0032.6031.6632.1032.105,342,100
07 Dec 202332.8533.0332.1732.2432.244,212,400
06 Dec 202332.8933.5432.4432.8532.857,023,600
05 Dec 202332.5432.7332.0332.3232.326,840,200
04 Dec 202333.0833.6732.7832.8532.858,576,800
01 Dec 202332.3233.4331.9033.4033.404,798,100
30 Nov 202332.6932.7831.9132.3832.389,320,200
29 Nov 202332.7233.6532.3132.4832.485,670,900
28 Nov 202331.6732.5531.3332.5132.513,177,200
27 Nov 202331.9132.3231.5631.6531.655,516,400
24 Nov 202331.8832.1731.7032.0332.032,253,400
22 Nov 202332.1032.4631.9532.0732.073,242,500
21 Nov 202332.3032.3731.7831.8431.842,937,200
20 Nov 202332.5033.1032.3632.5932.595,503,100
17 Nov 202331.6532.4930.9632.4332.436,178,700
16 Nov 202331.6931.9030.6231.5831.586,624,300
15 Nov 202330.9232.1230.9131.9831.986,840,900
14 Nov 202330.0730.9829.6430.7730.7710,506,400
13 Nov 202329.6329.9829.1029.1229.128,366,900
10 Nov 202328.6629.7228.0029.7029.7010,454,100
09 Nov 202330.0030.2328.8628.8928.895,837,900
08 Nov 202329.6931.1129.6929.8429.847,044,800
07 Nov 202328.6030.1428.4329.9929.996,430,100
06 Nov 202329.4129.5028.2128.4528.457,565,600
03 Nov 202329.6830.7429.2829.4429.4414,468,100
02 Nov 202329.8030.3728.8529.1829.1810,447,900
01 Nov 202330.2030.4027.8529.2929.2921,753,600
31 Oct 202334.2535.1534.0734.6034.606,960,000
30 Oct 202334.3834.9033.7034.0434.044,147,900
27 Oct 202335.0935.4233.2533.9833.986,039,800
26 Oct 202334.9435.6434.5734.9234.924,208,700
25 Oct 202336.4836.5434.9134.9434.944,144,600
24 Oct 202335.4937.0135.4936.8836.884,242,500
23 Oct 202335.1135.8134.9135.3135.312,615,100
20 Oct 202336.1936.2435.4835.5235.522,775,500
19 Oct 202336.0036.7135.9536.2036.203,469,100
18 Oct 202335.9936.1235.2835.5035.503,598,300
17 Oct 202336.0236.7835.9636.4336.433,499,000
16 Oct 202335.7036.6135.6836.3936.394,925,600
13 Oct 202337.1137.1735.2235.5435.545,897,100
12 Oct 202338.0438.1137.0737.3937.393,292,500
11 Oct 202337.7639.1337.7238.3238.323,896,500
10 Oct 202337.5738.0837.5037.7737.772,502,000
09 Oct 202337.0737.7336.9837.4237.422,033,000
06 Oct 202336.6537.6136.0537.3037.303,690,800
05 Oct 202338.2338.2536.8036.8436.844,515,300
04 Oct 202338.0538.3237.4937.9937.992,668,600
03 Oct 202338.1338.3537.6638.1538.153,081,000
02 Oct 202339.0039.0337.6538.1138.115,682,500
29 Sept 202340.2240.7639.0139.1739.173,910,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...