Mail

MTCH - Match Group, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Jun 2023	35.34	38.09	35.30	38.02	38.02	10,325,568
31 May 2023	34.54	34.67	33.95	34.50	34.50	4,972,600
30 May 2023	34.63	35.06	34.10	34.89	34.89	4,758,500
26 May 2023	33.64	34.20	33.39	34.11	34.11	3,122,500
25 May 2023	34.06	34.47	33.51	33.64	33.64	3,317,800
24 May 2023	34.38	34.99	33.76	33.97	33.97	6,021,100
23 May 2023	33.93	35.91	33.63	34.68	34.68	11,164,600
22 May 2023	32.00	34.24	32.00	33.98	33.98	6,299,600
19 May 2023	32.02	32.14	31.52	31.84	31.84	4,130,700
18 May 2023	31.49	32.06	31.43	32.02	32.02	3,597,400
17 May 2023	31.48	32.03	31.11	31.59	31.59	3,969,100
16 May 2023	32.31	32.73	31.28	31.48	31.48	4,054,100
15 May 2023	30.98	32.46	30.73	32.44	32.44	11,737,800
12 May 2023	31.72	31.76	30.73	30.86	30.86	6,539,500
11 May 2023	32.29	32.57	31.59	31.70	31.70	4,350,900
10 May 2023	32.28	32.74	31.73	32.36	32.36	5,556,700
09 May 2023	32.07	32.25	31.66	31.91	31.91	4,778,000
08 May 2023	33.21	33.72	32.28	32.48	32.48	5,096,000
05 May 2023	33.96	34.06	32.87	33.22	33.22	5,545,200
04 May 2023	33.65	34.54	33.08	33.59	33.59	4,846,700
03 May 2023	37.67	37.68	33.03	33.57	33.57	12,859,600
02 May 2023	35.99	36.53	34.46	34.59	34.59	8,191,000
01 May 2023	36.78	37.47	35.88	35.97	35.97	7,131,100
28 Apr 2023	34.89	36.91	34.83	36.90	36.90	6,679,100
27 Apr 2023	33.54	35.23	33.50	34.99	34.99	6,304,700
26 Apr 2023	33.67	34.27	33.06	33.13	33.13	4,021,200
25 Apr 2023	34.42	34.60	33.14	33.17	33.17	5,070,300
24 Apr 2023	34.92	35.17	34.17	34.48	34.48	4,132,300
21 Apr 2023	34.69	35.03	34.46	34.92	34.92	2,398,100
20 Apr 2023	34.69	35.18	34.55	34.62	34.62	2,218,000
19 Apr 2023	34.61	35.47	34.43	35.12	35.12	2,360,600
18 Apr 2023	36.17	36.26	35.11	35.21	35.21	2,563,600
17 Apr 2023	35.13	36.27	35.03	36.06	36.06	3,504,800
14 Apr 2023	35.34	35.98	35.19	35.36	35.36	3,512,600
13 Apr 2023	34.82	36.01	34.74	35.73	35.73	4,500,700
12 Apr 2023	36.54	36.54	34.33	34.38	34.38	5,247,800
11 Apr 2023	36.17	36.68	35.58	36.10	36.10	3,297,100
10 Apr 2023	35.43	35.88	34.81	35.67	35.67	3,568,600
06 Apr 2023	35.70	35.75	34.70	35.72	35.72	6,244,400
05 Apr 2023	36.77	36.77	35.38	36.01	36.01	4,394,700
04 Apr 2023	38.69	39.18	36.96	37.03	37.03	4,658,000
03 Apr 2023	37.89	38.87	37.89	38.45	38.45	3,033,200
31 Mar 2023	37.58	38.85	37.50	38.39	38.39	5,113,100
30 Mar 2023	39.37	39.43	36.45	37.61	37.61	7,235,100
29 Mar 2023	40.14	40.26	39.10	39.17	39.17	2,349,200
28 Mar 2023	40.18	40.31	39.12	39.49	39.49	2,173,900
27 Mar 2023	40.40	41.34	39.91	40.33	40.33	2,675,200
24 Mar 2023	39.42	40.41	39.35	40.20	40.20	2,460,200
23 Mar 2023	40.13	41.42	39.45	39.72	39.72	5,389,500
22 Mar 2023	38.36	40.56	38.00	39.22	39.22	6,936,600
21 Mar 2023	37.89	38.52	37.72	38.35	38.35	3,109,400
20 Mar 2023	36.94	37.61	36.61	37.24	37.24	3,462,200
17 Mar 2023	36.67	36.94	35.75	36.72	36.72	4,171,200
16 Mar 2023	36.35	37.28	35.95	36.62	36.62	3,405,300
15 Mar 2023	36.33	36.71	35.50	36.50	36.50	3,669,400
14 Mar 2023	36.55	37.38	36.23	36.74	36.74	5,882,300
13 Mar 2023	35.18	35.72	34.62	34.79	34.79	4,019,900
10 Mar 2023	36.60	36.60	34.78	35.49	35.49	4,161,900
09 Mar 2023	37.80	38.64	36.62	36.65	36.65	4,462,200
08 Mar 2023	38.55	39.01	37.84	38.07	38.07	4,344,300
07 Mar 2023	39.91	40.21	38.66	38.83	38.83	5,053,000
06 Mar 2023	42.00	42.16	39.50	39.57	39.57	4,774,700
03 Mar 2023	41.99	42.02	40.94	41.64	41.64	3,679,200
02 Mar 2023	40.95	42.01	40.91	41.72	41.72	2,778,700
01 Mar 2023	41.57	42.60	41.49	41.62	41.62	2,959,300
28 Feb 2023	41.21	41.82	41.19	41.42	41.42	3,648,600
27 Feb 2023	41.95	42.45	41.27	41.38	41.38	2,563,900
24 Feb 2023	42.38	42.78	41.22	41.34	41.34	3,407,500
23 Feb 2023	44.50	44.61	42.94	43.64	43.64	3,445,000
22 Feb 2023	42.39	43.92	42.37	43.84	43.84	4,154,400
21 Feb 2023	42.79	43.69	42.37	42.44	42.44	4,800,500
17 Feb 2023	43.39	43.77	42.60	43.63	43.63	3,788,000
16 Feb 2023	44.58	45.05	43.70	43.92	43.92	3,944,500
15 Feb 2023	45.00	45.74	44.48	45.57	45.57	4,837,200
14 Feb 2023	45.03	46.13	44.17	45.04	45.04	3,446,700
13 Feb 2023	45.53	45.99	44.96	45.63	45.63	3,857,500
10 Feb 2023	46.49	46.92	44.67	45.08	45.08	4,713,000
09 Feb 2023	48.60	49.13	46.82	47.23	47.23	2,399,600
08 Feb 2023	48.11	48.49	46.78	47.93	47.93	3,197,900
07 Feb 2023	47.17	49.55	46.35	48.81	48.81	3,757,200
06 Feb 2023	47.36	48.14	46.74	47.46	47.46	4,558,000
03 Feb 2023	50.93	50.94	48.24	48.45	48.45	6,381,400
02 Feb 2023	52.12	53.26	49.46	52.57	52.57	10,456,600
01 Feb 2023	49.90	52.11	48.49	51.41	51.41	14,189,800
31 Jan 2023	52.51	54.60	52.51	54.12	54.12	6,585,800
30 Jan 2023	52.63	53.51	52.12	52.40	52.40	5,039,400
27 Jan 2023	51.42	54.13	51.16	53.66	53.66	4,175,500
26 Jan 2023	51.30	51.87	50.62	51.78	51.78	2,847,400
25 Jan 2023	50.00	51.27	49.44	50.54	50.54	2,865,200
24 Jan 2023	51.67	52.38	50.71	50.85	50.85	2,469,300
23 Jan 2023	50.78	52.29	50.56	52.07	52.07	3,649,100
20 Jan 2023	48.51	50.90	48.17	50.42	50.42	4,021,800
19 Jan 2023	46.30	47.96	46.16	47.84	47.84	2,394,700
18 Jan 2023	47.80	48.57	46.75	47.21	47.21	3,401,800
17 Jan 2023	46.16	47.79	45.79	47.29	47.29	4,308,000
13 Jan 2023	45.47	46.35	45.30	46.13	46.13	2,971,000
12 Jan 2023	46.06	46.40	44.33	46.06	46.06	3,011,800
11 Jan 2023	44.91	45.82	44.60	45.68	45.68	3,202,900
10 Jan 2023	44.11	44.97	43.58	44.97	44.97	3,059,500
09 Jan 2023	43.24	45.92	43.24	43.87	43.87	5,451,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...