Yahoo

Mail

Singapore markets closed

Straits Times Index
3,348.87
+12.28(+0.37%)
S&P 500
5,299.56
+22.05(+0.42%)
Dow
38,669.08
-17.24(-0.04%)
Nasdaq
16,894.94
+159.92(+0.96%)
Bitcoin USD
69,977.81
+1,961.02(+2.88%)
CMC Crypto 200
1,499.91
+31.97(+2.18%)

Match Group, Inc. (MTCH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

30.67

+0.04

(+0.13%)

As of 09:47AM EDT. Market open.

Time period:

03 Jun 2023 - 03 Jun 2024

Show:

Historical prices

Frequency:

Weekly

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Jun 2024	30.69	31.11	30.53	30.67	30.67	200,567
27 May 2024	29.26	30.67	28.98	30.63	30.63	20,478,100
20 May 2024	31.10	31.29	29.17	29.40	29.40	21,108,100
13 May 2024	30.96	32.14	30.51	31.21	31.21	28,247,100
06 May 2024	31.90	32.47	27.66	30.69	30.69	47,352,200
29 Apr 2024	31.94	32.29	30.72	31.93	31.93	20,803,900
22 Apr 2024	32.53	32.65	31.08	31.89	31.89	16,519,800
15 Apr 2024	32.74	33.04	31.41	32.18	32.18	20,658,300
08 Apr 2024	33.69	35.76	32.56	32.68	32.68	21,346,400
01 Apr 2024	36.34	36.43	33.34	33.71	33.71	20,229,400
25 Mar 2024	35.95	36.99	35.07	36.28	36.28	20,124,100
18 Mar 2024	33.57	36.31	33.57	35.75	35.75	35,541,200
11 Mar 2024	33.83	34.72	32.33	33.55	33.55	45,690,900
04 Mar 2024	35.86	35.91	33.62	33.90	33.90	33,064,400
26 Feb 2024	36.59	37.58	35.34	35.91	35.91	23,726,000
19 Feb 2024	36.90	37.29	35.40	36.86	36.86	15,364,800
12 Feb 2024	35.47	37.76	35.30	37.59	37.59	19,986,800
05 Feb 2024	37.20	37.34	34.64	35.42	35.42	23,684,200
29 Jan 2024	37.89	39.91	36.67	37.42	37.42	40,562,000
22 Jan 2024	36.45	38.73	35.88	37.96	37.96	26,360,300
15 Jan 2024	36.63	36.86	34.54	36.06	36.06	23,611,100
08 Jan 2024	36.34	42.42	36.09	36.88	36.88	41,583,900
01 Jan 2024	35.98	37.08	34.88	36.68	36.68	31,767,100
25 Dec 2023	35.12	36.83	34.87	36.50	36.50	15,822,900
18 Dec 2023	33.95	35.47	33.54	35.20	35.20	21,193,200
11 Dec 2023	32.10	35.08	31.72	34.30	34.30	45,312,600
04 Dec 2023	33.08	33.67	31.66	32.10	32.10	31,995,100
27 Nov 2023	31.91	33.65	31.33	33.40	33.40	28,482,800
20 Nov 2023	32.50	33.10	31.70	32.03	32.03	13,936,200
13 Nov 2023	29.63	32.49	29.10	32.43	32.43	38,517,200
06 Nov 2023	29.41	31.11	28.00	29.70	29.70	37,332,500
30 Oct 2023	34.38	35.15	27.85	29.44	29.44	57,777,500
23 Oct 2023	35.11	37.01	33.25	33.98	33.98	21,250,700
16 Oct 2023	35.70	36.78	35.28	35.52	35.52	18,267,500
09 Oct 2023	37.07	39.13	35.22	35.54	35.54	17,621,100
02 Oct 2023	39.00	39.03	36.05	37.30	37.30	19,638,200
25 Sept 2023	41.10	41.77	39.01	39.17	39.17	18,901,800
18 Sept 2023	43.81	43.94	40.92	41.26	41.26	18,016,300
11 Sept 2023	44.55	44.87	42.12	44.15	44.15	24,080,400
04 Sept 2023	46.09	47.56	43.40	44.05	44.05	15,547,600
28 Aug 2023	44.28	47.81	43.95	46.46	46.46	15,679,600
21 Aug 2023	44.51	45.62	43.16	43.79	43.79	17,100,300
14 Aug 2023	44.48	46.31	43.42	44.40	44.40	19,395,100
07 Aug 2023	43.35	46.29	42.59	44.96	44.96	22,093,900
31 Jul 2023	45.43	49.24	43.46	43.83	43.83	39,931,200
24 Jul 2023	45.63	46.02	43.98	45.60	45.60	16,820,500
17 Jul 2023	48.48	48.93	44.53	44.84	44.84	19,440,400
10 Jul 2023	42.11	48.25	42.11	48.07	48.07	24,080,100
03 Jul 2023	41.89	42.56	40.18	42.21	42.21	11,191,900
26 Jun 2023	41.03	42.68	40.74	41.85	41.85	18,329,200
19 Jun 2023	41.76	42.56	40.13	41.24	41.24	27,209,600
12 Jun 2023	41.55	44.50	41.07	42.25	42.25	32,219,300
05 Jun 2023	38.74	41.78	38.60	41.59	41.59	24,581,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Straits Times Index3,348.87+12.28(+0.37%)

S&P 5005,299.56+22.05(+0.42%)

Dow38,669.08-17.24(-0.04%)

Nasdaq16,894.94+159.92(+0.96%)

Bitcoin USD69,977.81+1,961.02(+2.88%)

CMC Crypto 2001,499.91+31.97(+2.18%)

Match Group, Inc. (MTCH)

Straits Times Index
3,348.87
+12.28(+0.37%)

S&P 500
5,299.56
+22.05(+0.42%)

Dow
38,669.08
-17.24(-0.04%)

Nasdaq
16,894.94
+159.92(+0.96%)

Bitcoin USD
69,977.81
+1,961.02(+2.88%)

CMC Crypto 200
1,499.91
+31.97(+2.18%)