Yahoo

Mail

Singapore markets closed

Straits Times Index
3,090.31
+17.32(+0.56%)
Nikkei
33,431.51
-55.38(-0.17%)
Hang Seng
16,830.30
-212.58(-1.25%)
FTSE 100
7,529.35
+75.60(+1.01%)
Bitcoin USD
38,740.90
+136.79(+0.35%)
CMC Crypto 200
802.76
+11.20(+1.41%)

Match Group, Inc. (MTCH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

33.40

+1.02

(+3.15%)

At close: 04:00PM EST

33.28

-0.12

(-0.36%)

After hours:

07:13PM EST

Time period:

02 Dec 2022 - 02 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	32.32	33.43	31.90	33.40	33.40	4,798,100
30 Nov 2023	32.69	32.78	31.91	32.38	32.38	9,320,200
29 Nov 2023	32.72	33.65	32.31	32.48	32.48	5,670,900
28 Nov 2023	31.67	32.55	31.33	32.51	32.51	3,177,200
27 Nov 2023	31.91	32.32	31.56	31.65	31.65	5,516,400
24 Nov 2023	31.88	32.17	31.70	32.03	32.03	2,253,400
22 Nov 2023	32.10	32.46	31.95	32.07	32.07	3,242,500
21 Nov 2023	32.30	32.37	31.78	31.84	31.84	2,937,200
20 Nov 2023	32.50	33.10	32.36	32.59	32.59	5,503,100
17 Nov 2023	31.65	32.49	30.96	32.43	32.43	6,178,700
16 Nov 2023	31.69	31.90	30.62	31.58	31.58	6,624,300
15 Nov 2023	30.92	32.12	30.91	31.98	31.98	6,840,900
14 Nov 2023	30.07	30.98	29.64	30.77	30.77	10,506,400
13 Nov 2023	29.63	29.98	29.10	29.12	29.12	8,366,900
10 Nov 2023	28.66	29.72	28.00	29.70	29.70	10,454,100
09 Nov 2023	30.00	30.23	28.86	28.89	28.89	5,837,900
08 Nov 2023	29.69	31.11	29.69	29.84	29.84	7,044,800
07 Nov 2023	28.60	30.14	28.43	29.99	29.99	6,430,100
06 Nov 2023	29.41	29.50	28.21	28.45	28.45	7,565,600
03 Nov 2023	29.68	30.74	29.28	29.44	29.44	14,468,100
02 Nov 2023	29.80	30.37	28.85	29.18	29.18	10,447,900
01 Nov 2023	30.20	30.40	27.85	29.29	29.29	21,753,600
31 Oct 2023	34.25	35.15	34.07	34.60	34.60	6,960,000
30 Oct 2023	34.38	34.90	33.70	34.04	34.04	4,147,900
27 Oct 2023	35.09	35.42	33.25	33.98	33.98	6,039,800
26 Oct 2023	34.94	35.64	34.57	34.92	34.92	4,208,700
25 Oct 2023	36.48	36.54	34.91	34.94	34.94	4,144,600
24 Oct 2023	35.49	37.01	35.49	36.88	36.88	4,242,500
23 Oct 2023	35.11	35.81	34.91	35.31	35.31	2,615,100
20 Oct 2023	36.19	36.24	35.48	35.52	35.52	2,775,500
19 Oct 2023	36.00	36.71	35.95	36.20	36.20	3,469,100
18 Oct 2023	35.99	36.12	35.28	35.50	35.50	3,598,300
17 Oct 2023	36.02	36.78	35.96	36.43	36.43	3,499,000
16 Oct 2023	35.70	36.61	35.68	36.39	36.39	4,925,600
13 Oct 2023	37.11	37.17	35.22	35.54	35.54	5,897,100
12 Oct 2023	38.04	38.11	37.07	37.39	37.39	3,292,500
11 Oct 2023	37.76	39.13	37.72	38.32	38.32	3,896,500
10 Oct 2023	37.57	38.08	37.50	37.77	37.77	2,502,000
09 Oct 2023	37.07	37.73	36.98	37.42	37.42	2,033,000
06 Oct 2023	36.65	37.61	36.05	37.30	37.30	3,690,800
05 Oct 2023	38.23	38.25	36.80	36.84	36.84	4,515,300
04 Oct 2023	38.05	38.32	37.49	37.99	37.99	2,668,600
03 Oct 2023	38.13	38.35	37.66	38.15	38.15	3,081,000
02 Oct 2023	39.00	39.03	37.65	38.11	38.11	5,682,500
29 Sept 2023	40.22	40.76	39.01	39.17	39.17	3,910,300
28 Sept 2023	39.64	40.13	39.02	39.48	39.48	4,360,400
27 Sept 2023	40.95	41.09	39.68	39.98	39.98	3,700,700
26 Sept 2023	40.88	41.77	40.83	40.90	40.90	4,101,000
25 Sept 2023	41.10	41.61	40.69	41.50	41.50	2,829,400
22 Sept 2023	41.13	41.78	41.09	41.26	41.26	3,252,000
21 Sept 2023	41.35	41.86	40.92	41.03	41.03	3,383,800
20 Sept 2023	42.33	42.51	41.55	41.58	41.58	3,215,500
19 Sept 2023	42.54	42.87	42.03	42.42	42.42	3,380,900
18 Sept 2023	43.81	43.94	42.75	42.81	42.81	4,784,100
15 Sept 2023	44.04	44.55	43.67	44.15	44.15	7,145,600
14 Sept 2023	42.89	44.66	42.86	44.04	44.04	5,615,000
13 Sept 2023	44.74	44.87	42.12	42.51	42.51	5,549,800
12 Sept 2023	42.88	43.55	42.47	43.30	43.30	3,241,200
11 Sept 2023	44.55	44.76	43.39	43.53	43.53	2,528,800
08 Sept 2023	44.47	44.64	43.40	44.05	44.05	2,677,400
07 Sept 2023	44.78	45.81	43.44	44.48	44.48	5,867,500
06 Sept 2023	45.80	45.97	44.96	45.26	45.26	3,340,600
05 Sept 2023	46.09	47.56	45.91	45.98	45.98	3,662,100
01 Sept 2023	47.39	47.81	46.37	46.46	46.46	2,641,500
31 Aug 2023	46.40	47.16	46.33	46.87	46.87	4,305,300
30 Aug 2023	44.62	46.21	44.42	46.20	46.20	3,957,800
29 Aug 2023	44.12	45.19	44.01	44.79	44.79	2,166,900
28 Aug 2023	44.28	44.73	43.95	44.25	44.25	2,608,100
25 Aug 2023	44.62	44.92	43.16	43.79	43.79	3,930,900
24 Aug 2023	45.55	45.62	44.61	44.62	44.62	2,580,600
23 Aug 2023	44.62	45.59	44.27	45.41	45.41	3,556,100
22 Aug 2023	44.92	45.59	44.56	44.82	44.82	4,567,600
21 Aug 2023	44.51	45.33	43.70	44.39	44.39	2,465,100
18 Aug 2023	43.60	44.94	43.42	44.40	44.40	3,970,900
17 Aug 2023	45.52	45.88	44.53	44.56	44.56	2,795,400
16 Aug 2023	45.36	45.87	44.06	44.80	44.80	4,042,500
15 Aug 2023	44.83	46.31	44.79	45.53	45.53	5,177,400
14 Aug 2023	44.48	45.13	44.15	45.07	45.07	3,408,900
11 Aug 2023	44.92	45.46	44.22	44.96	44.96	3,325,900
10 Aug 2023	45.95	46.29	44.73	45.38	45.38	3,225,000
09 Aug 2023	44.76	46.10	43.66	45.72	45.72	5,823,800
08 Aug 2023	42.69	44.87	42.59	44.79	44.79	4,553,800
07 Aug 2023	43.35	44.22	42.78	43.44	43.44	5,165,400
04 Aug 2023	46.48	46.80	43.46	43.83	43.83	8,264,000
03 Aug 2023	46.29	46.47	44.99	46.16	46.16	7,970,700
02 Aug 2023	47.67	49.24	44.79	45.75	45.75	14,108,300
01 Aug 2023	45.66	46.65	45.59	46.15	46.15	5,832,400
31 Jul 2023	45.43	46.55	45.40	46.51	46.51	3,755,800
28 Jul 2023	45.47	45.74	44.96	45.60	45.60	2,371,400
27 Jul 2023	45.57	46.02	44.08	44.28	44.28	3,000,700
26 Jul 2023	44.03	45.24	43.98	45.00	45.00	2,666,700
25 Jul 2023	45.69	45.93	44.13	44.16	44.16	3,290,600
24 Jul 2023	45.63	46.01	44.77	45.60	45.60	5,491,100
21 Jul 2023	46.13	46.23	44.53	44.84	44.84	4,706,200
20 Jul 2023	47.18	47.28	45.60	45.82	45.82	3,598,500
19 Jul 2023	48.42	48.93	47.34	47.53	47.53	4,341,400
18 Jul 2023	48.79	48.79	47.71	47.95	47.95	3,403,700
17 Jul 2023	48.48	48.92	48.09	48.49	48.49	3,390,600
14 Jul 2023	47.58	48.25	47.19	48.07	48.07	6,009,600
13 Jul 2023	47.20	47.89	46.62	47.62	47.62	4,181,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,090.31+17.32(+0.56%)

Nikkei33,431.51-55.38(-0.17%)

Hang Seng16,830.30-212.58(-1.25%)

FTSE 1007,529.35+75.60(+1.01%)

Bitcoin USD38,740.90+136.79(+0.35%)

CMC Crypto 200802.76+11.20(+1.41%)

Match Group, Inc. (MTCH)

Straits Times Index
3,090.31
+17.32(+0.56%)

Nikkei
33,431.51
-55.38(-0.17%)

Hang Seng
16,830.30
-212.58(-1.25%)

FTSE 100
7,529.35
+75.60(+1.01%)

Bitcoin USD
38,740.90
+136.79(+0.35%)

CMC Crypto 200
802.76
+11.20(+1.41%)