Yahoo

Mail

Singapore markets open in 2 hours 41 minutes

Straits Times Index
3,293.13
+20.41(+0.62%)
S&P 500
5,071.63
+1.08(+0.02%)
Dow
38,460.92
-42.77(-0.11%)
Nasdaq
15,712.75
+16.11(+0.10%)
Bitcoin USD
64,136.17
-2,289.13(-3.45%)
CMC Crypto 200
1,390.37
-33.73(-2.37%)

Match Group, Inc. (MTCH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

31.94

+0.25

(+0.79%)

At close: 04:00PM EDT

31.94

0.00

(0.00%)

After hours:

05:46PM EDT

Time period:

24 Apr 2023 - 24 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	31.56	32.02	31.41	31.94	31.94	2,602,055
23 Apr 2024	32.05	32.32	31.63	31.69	31.69	3,361,800
22 Apr 2024	32.53	32.65	31.89	31.96	31.96	3,590,500
19 Apr 2024	32.32	32.48	31.98	32.18	32.18	4,041,400
18 Apr 2024	31.50	32.87	31.41	32.22	32.22	3,830,800
17 Apr 2024	31.98	32.49	31.69	32.28	32.28	3,651,900
16 Apr 2024	31.89	32.35	31.64	31.73	31.73	3,809,700
15 Apr 2024	32.74	33.04	31.89	31.96	31.96	5,324,500
12 Apr 2024	33.48	33.61	32.56	32.68	32.68	5,351,400
11 Apr 2024	33.72	33.99	33.18	33.81	33.81	3,354,300
10 Apr 2024	34.50	34.60	33.28	33.47	33.47	6,144,600
09 Apr 2024	34.25	35.76	34.20	35.11	35.11	3,844,500
08 Apr 2024	33.69	34.31	33.58	34.05	34.05	2,651,600
05 Apr 2024	33.70	34.04	33.34	33.71	33.71	4,447,600
04 Apr 2024	35.93	36.03	33.70	33.72	33.72	6,366,300
03 Apr 2024	35.14	35.90	34.95	35.77	35.77	2,616,100
02 Apr 2024	35.53	35.75	35.18	35.22	35.22	3,163,100
01 Apr 2024	36.34	36.43	35.80	35.91	35.91	3,636,300
28 Mar 2024	36.10	36.99	36.10	36.28	36.28	5,687,900
27 Mar 2024	35.92	36.19	35.37	35.88	35.88	4,296,600
26 Mar 2024	35.58	36.01	35.31	35.67	35.67	5,823,100
25 Mar 2024	35.95	36.06	35.07	35.34	35.34	4,316,500
22 Mar 2024	35.74	36.28	35.66	35.75	35.75	4,698,900
21 Mar 2024	36.25	36.31	35.47	35.69	35.69	7,413,200
20 Mar 2024	35.62	36.06	34.94	36.01	36.01	8,639,400
19 Mar 2024	35.07	35.74	34.82	35.71	35.71	8,267,100
18 Mar 2024	33.57	35.16	33.57	35.13	35.13	6,522,600
15 Mar 2024	33.15	33.87	33.06	33.55	33.55	15,615,200
14 Mar 2024	33.20	34.11	32.33	33.32	33.32	12,902,700
13 Mar 2024	33.31	33.91	33.13	33.29	33.29	7,395,600
12 Mar 2024	33.94	34.03	33.00	33.54	33.54	6,286,800
11 Mar 2024	33.83	34.72	33.83	34.10	34.10	3,490,600
08 Mar 2024	34.21	34.72	33.77	33.90	33.90	5,252,600
07 Mar 2024	33.80	34.45	33.62	34.11	34.11	7,021,700
06 Mar 2024	34.85	35.10	33.62	33.84	33.84	8,873,200
05 Mar 2024	34.62	35.18	34.32	34.58	34.58	5,436,400
04 Mar 2024	35.86	35.91	34.85	35.06	35.06	6,480,500
01 Mar 2024	36.05	36.40	35.34	35.91	35.91	5,335,400
29 Feb 2024	36.00	36.46	35.60	36.04	36.04	6,072,000
28 Feb 2024	36.65	36.81	35.84	35.91	35.91	5,785,100
27 Feb 2024	36.79	37.58	36.70	37.32	37.32	3,373,800
26 Feb 2024	36.59	37.51	36.44	36.62	36.62	3,159,700
23 Feb 2024	36.22	37.15	36.12	36.86	36.86	3,422,000
22 Feb 2024	36.79	36.81	35.40	36.12	36.12	4,792,200
21 Feb 2024	36.17	36.56	35.94	36.21	36.21	3,511,700
20 Feb 2024	36.90	37.29	36.09	36.15	36.15	3,638,900
16 Feb 2024	37.16	37.76	36.80	37.59	37.59	3,138,700
15 Feb 2024	36.60	37.68	36.55	37.65	37.65	3,770,900
14 Feb 2024	36.17	36.65	35.93	36.35	36.35	2,912,200
13 Feb 2024	36.13	36.55	35.30	35.62	35.62	4,073,700
12 Feb 2024	35.47	37.46	35.38	36.99	36.99	6,091,300
09 Feb 2024	35.11	35.95	34.95	35.42	35.42	3,522,700
08 Feb 2024	34.92	35.31	34.64	35.03	35.03	5,113,300
07 Feb 2024	36.12	36.12	34.80	34.82	34.82	4,999,600
06 Feb 2024	35.70	36.43	35.69	36.04	36.04	3,966,900
05 Feb 2024	37.20	37.34	35.15	35.46	35.46	6,081,700
02 Feb 2024	38.15	38.39	37.21	37.42	37.42	5,102,700
01 Feb 2024	38.76	38.86	37.40	38.25	38.25	6,607,000
31 Jan 2024	37.73	39.91	36.67	38.38	38.38	11,313,600
30 Jan 2024	38.01	38.28	37.51	37.73	37.73	12,486,900
29 Jan 2024	37.89	38.52	37.37	38.38	38.38	5,051,800
26 Jan 2024	37.95	38.13	37.51	37.96	37.96	6,788,900
25 Jan 2024	37.04	38.73	36.52	38.05	38.05	8,204,000
24 Jan 2024	37.29	37.39	36.72	36.94	36.94	3,844,200
23 Jan 2024	36.77	37.10	36.09	36.55	36.55	3,314,000
22 Jan 2024	36.45	37.07	35.88	36.22	36.22	4,209,200
19 Jan 2024	36.61	36.61	35.63	36.06	36.06	7,097,400
18 Jan 2024	36.13	36.51	35.70	36.37	36.37	6,083,400
17 Jan 2024	35.95	36.26	34.54	35.83	35.83	5,572,500
16 Jan 2024	36.63	36.86	36.28	36.67	36.67	4,857,800
12 Jan 2024	37.96	38.30	36.87	36.88	36.88	3,910,700
11 Jan 2024	38.87	38.90	36.86	37.64	37.64	8,816,700
10 Jan 2024	39.10	39.47	38.51	38.78	38.78	5,270,600
09 Jan 2024	42.20	42.42	38.58	39.04	39.04	18,290,900
08 Jan 2024	36.34	37.91	36.09	37.89	37.89	5,295,000
05 Jan 2024	36.07	37.08	36.06	36.68	36.68	4,637,600
04 Jan 2024	35.86	36.54	35.57	36.37	36.37	6,276,800
03 Jan 2024	35.69	36.01	34.88	35.86	35.86	11,633,900
02 Jan 2024	35.98	36.72	35.45	36.41	36.41	9,218,800
29 Dec 2023	36.51	36.77	36.15	36.50	36.50	4,369,300
28 Dec 2023	35.81	36.83	35.71	36.73	36.73	3,571,900
27 Dec 2023	35.41	35.87	35.30	35.81	35.81	5,080,800
26 Dec 2023	35.12	35.56	34.87	35.38	35.38	2,800,900
22 Dec 2023	35.17	35.47	34.84	35.20	35.20	2,923,000
21 Dec 2023	34.67	35.17	34.01	35.14	35.14	3,148,300
20 Dec 2023	34.74	35.44	34.11	34.18	34.18	3,126,300
19 Dec 2023	34.15	35.01	34.15	34.68	34.68	6,435,600
18 Dec 2023	33.95	34.40	33.54	34.02	34.02	5,560,000
15 Dec 2023	34.60	34.68	33.84	34.30	34.30	10,130,000
14 Dec 2023	34.17	35.08	33.99	34.53	34.53	7,555,800
13 Dec 2023	31.99	33.65	31.94	33.45	33.45	15,127,500
12 Dec 2023	32.74	32.87	31.72	32.02	32.02	7,853,500
11 Dec 2023	32.10	32.50	32.00	32.28	32.28	4,645,800
08 Dec 2023	32.00	32.60	31.66	32.10	32.10	5,342,100
07 Dec 2023	32.85	33.03	32.17	32.24	32.24	4,212,400
06 Dec 2023	32.89	33.54	32.44	32.85	32.85	7,023,600
05 Dec 2023	32.54	32.73	32.03	32.32	32.32	6,840,200
04 Dec 2023	33.08	33.67	32.78	32.85	32.85	8,576,800
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,293.13+20.41(+0.62%)

S&P 5005,071.63+1.08(+0.02%)

Dow38,460.92-42.77(-0.11%)

Nasdaq15,712.75+16.11(+0.10%)

Bitcoin USD64,136.17-2,289.13(-3.45%)

CMC Crypto 2001,390.37-33.73(-2.37%)

Match Group, Inc. (MTCH)

Straits Times Index
3,293.13
+20.41(+0.62%)

S&P 500
5,071.63
+1.08(+0.02%)

Dow
38,460.92
-42.77(-0.11%)

Nasdaq
15,712.75
+16.11(+0.10%)

Bitcoin USD
64,136.17
-2,289.13(-3.45%)

CMC Crypto 200
1,390.37
-33.73(-2.37%)