NasdaqGS - Delayed Quote USD

Match Group, Inc. (MTCH)

31.94 +0.25 (+0.79%)
At close: April 24 at 4:00 PM EDT
31.90 -0.04 (-0.13%)
After hours: April 24 at 6:40 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 31.56 32.02 31.41 31.94 31.94 2,607,100
Apr 23, 2024 32.05 32.32 31.63 31.69 31.69 3,361,800
Apr 22, 2024 32.53 32.65 31.89 31.96 31.96 3,590,500
Apr 19, 2024 32.32 32.48 31.98 32.18 32.18 4,041,400
Apr 18, 2024 31.50 32.87 31.41 32.22 32.22 3,830,800
Apr 17, 2024 31.98 32.49 31.69 32.28 32.28 3,651,900
Apr 16, 2024 31.89 32.35 31.64 31.73 31.73 3,809,700
Apr 15, 2024 32.74 33.04 31.89 31.96 31.96 5,324,500
Apr 12, 2024 33.48 33.61 32.56 32.68 32.68 5,351,400
Apr 11, 2024 33.72 33.99 33.18 33.81 33.81 3,354,300
Apr 10, 2024 34.50 34.60 33.28 33.47 33.47 6,144,600
Apr 9, 2024 34.25 35.76 34.20 35.11 35.11 3,844,500
Apr 8, 2024 33.69 34.31 33.58 34.05 34.05 2,651,600
Apr 5, 2024 33.70 34.04 33.34 33.71 33.71 4,447,600
Apr 4, 2024 35.93 36.03 33.70 33.72 33.72 6,366,300
Apr 3, 2024 35.14 35.90 34.95 35.77 35.77 2,616,100
Apr 2, 2024 35.53 35.75 35.18 35.22 35.22 3,163,100
Apr 1, 2024 36.34 36.43 35.80 35.91 35.91 3,636,300
Mar 28, 2024 36.10 36.99 36.10 36.28 36.28 5,687,900
Mar 27, 2024 35.92 36.19 35.37 35.88 35.88 4,296,600
Mar 26, 2024 35.58 36.01 35.31 35.67 35.67 5,823,100
Mar 25, 2024 35.95 36.06 35.07 35.34 35.34 4,316,500
Mar 22, 2024 35.74 36.28 35.66 35.75 35.75 4,698,900
Mar 21, 2024 36.25 36.31 35.47 35.69 35.69 7,413,200
Mar 20, 2024 35.62 36.06 34.94 36.01 36.01 8,639,400
Mar 19, 2024 35.07 35.74 34.82 35.71 35.71 8,267,100
Mar 18, 2024 33.57 35.16 33.57 35.13 35.13 6,522,600
Mar 15, 2024 33.15 33.87 33.06 33.55 33.55 15,615,200
Mar 14, 2024 33.20 34.11 32.33 33.32 33.32 12,902,700
Mar 13, 2024 33.31 33.91 33.13 33.29 33.29 7,395,600
Mar 12, 2024 33.94 34.03 33.00 33.54 33.54 6,286,800
Mar 11, 2024 33.83 34.72 33.83 34.10 34.10 3,490,600
Mar 8, 2024 34.21 34.72 33.77 33.90 33.90 5,252,600
Mar 7, 2024 33.80 34.45 33.62 34.11 34.11 7,021,700
Mar 6, 2024 34.85 35.10 33.62 33.84 33.84 8,873,200
Mar 5, 2024 34.62 35.18 34.32 34.58 34.58 5,436,400
Mar 4, 2024 35.86 35.91 34.85 35.06 35.06 6,480,500
Mar 1, 2024 36.05 36.40 35.34 35.91 35.91 5,335,400
Feb 29, 2024 36.00 36.46 35.60 36.04 36.04 6,072,000
Feb 28, 2024 36.65 36.81 35.84 35.91 35.91 5,785,100
Feb 27, 2024 36.79 37.58 36.70 37.32 37.32 3,373,800
Feb 26, 2024 36.59 37.51 36.44 36.62 36.62 3,159,700
Feb 23, 2024 36.22 37.15 36.12 36.86 36.86 3,422,000
Feb 22, 2024 36.79 36.81 35.40 36.12 36.12 4,792,200
Feb 21, 2024 36.17 36.56 35.94 36.21 36.21 3,511,700
Feb 20, 2024 36.90 37.29 36.09 36.15 36.15 3,638,900
Feb 16, 2024 37.16 37.76 36.80 37.59 37.59 3,138,700
Feb 15, 2024 36.60 37.68 36.55 37.65 37.65 3,770,900
Feb 14, 2024 36.17 36.65 35.93 36.35 36.35 2,912,200
Feb 13, 2024 36.13 36.55 35.30 35.62 35.62 4,073,700
Feb 12, 2024 35.47 37.46 35.38 36.99 36.99 6,091,300
Feb 9, 2024 35.11 35.95 34.95 35.42 35.42 3,522,700
Feb 8, 2024 34.92 35.31 34.64 35.03 35.03 5,113,300
Feb 7, 2024 36.12 36.12 34.80 34.82 34.82 4,999,600
Feb 6, 2024 35.70 36.43 35.69 36.04 36.04 3,966,900
Feb 5, 2024 37.20 37.34 35.15 35.46 35.46 6,081,700
Feb 2, 2024 38.15 38.39 37.21 37.42 37.42 5,102,700
Feb 1, 2024 38.76 38.86 37.40 38.25 38.25 6,607,000
Jan 31, 2024 37.73 39.91 36.67 38.38 38.38 11,313,600
Jan 30, 2024 38.01 38.28 37.51 37.73 37.73 12,486,900
Jan 29, 2024 37.89 38.52 37.37 38.38 38.38 5,051,800
Jan 26, 2024 37.95 38.13 37.51 37.96 37.96 6,788,900
Jan 25, 2024 37.04 38.73 36.52 38.05 38.05 8,204,000
Jan 24, 2024 37.29 37.39 36.72 36.94 36.94 3,844,200
Jan 23, 2024 36.77 37.10 36.09 36.55 36.55 3,314,000
Jan 22, 2024 36.45 37.07 35.88 36.22 36.22 4,209,200
Jan 19, 2024 36.61 36.61 35.63 36.06 36.06 7,097,400
Jan 18, 2024 36.13 36.51 35.70 36.37 36.37 6,083,400
Jan 17, 2024 35.95 36.26 34.54 35.83 35.83 5,572,500
Jan 16, 2024 36.63 36.86 36.28 36.67 36.67 4,857,800
Jan 12, 2024 37.96 38.30 36.87 36.88 36.88 3,910,700
Jan 11, 2024 38.87 38.90 36.86 37.64 37.64 8,816,700
Jan 10, 2024 39.10 39.47 38.51 38.78 38.78 5,270,600
Jan 9, 2024 42.20 42.42 38.58 39.04 39.04 18,290,900
Jan 8, 2024 36.34 37.91 36.09 37.89 37.89 5,295,000
Jan 5, 2024 36.07 37.08 36.06 36.68 36.68 4,637,600
Jan 4, 2024 35.86 36.54 35.57 36.37 36.37 6,276,800
Jan 3, 2024 35.69 36.01 34.88 35.86 35.86 11,633,900
Jan 2, 2024 35.98 36.72 35.45 36.41 36.41 9,218,800
Dec 29, 2023 36.51 36.77 36.15 36.50 36.50 4,369,300
Dec 28, 2023 35.81 36.83 35.71 36.73 36.73 3,571,900
Dec 27, 2023 35.41 35.87 35.30 35.81 35.81 5,080,800
Dec 26, 2023 35.12 35.56 34.87 35.38 35.38 2,800,900
Dec 22, 2023 35.17 35.47 34.84 35.20 35.20 2,923,000
Dec 21, 2023 34.67 35.17 34.01 35.14 35.14 3,148,300
Dec 20, 2023 34.74 35.44 34.11 34.18 34.18 3,126,300
Dec 19, 2023 34.15 35.01 34.15 34.68 34.68 6,435,600
Dec 18, 2023 33.95 34.40 33.54 34.02 34.02 5,560,000
Dec 15, 2023 34.60 34.68 33.84 34.30 34.30 10,130,000
Dec 14, 2023 34.17 35.08 33.99 34.53 34.53 7,555,800
Dec 13, 2023 31.99 33.65 31.94 33.45 33.45 15,127,500
Dec 12, 2023 32.74 32.87 31.72 32.02 32.02 7,853,500
Dec 11, 2023 32.10 32.50 32.00 32.28 32.28 4,645,800
Dec 8, 2023 32.00 32.60 31.66 32.10 32.10 5,342,100
Dec 7, 2023 32.85 33.03 32.17 32.24 32.24 4,212,400
Dec 6, 2023 32.89 33.54 32.44 32.85 32.85 7,023,600
Dec 5, 2023 32.54 32.73 32.03 32.32 32.32 6,840,200
Dec 4, 2023 33.08 33.67 32.78 32.85 32.85 8,576,800
Dec 1, 2023 32.32 33.43 31.90 33.40 33.40 4,798,100
Nov 30, 2023 32.69 32.78 31.91 32.38 32.38 9,320,200
Nov 29, 2023 32.72 33.65 32.31 32.48 32.48 5,670,900
Nov 28, 2023 31.67 32.55 31.33 32.51 32.51 3,177,200
Nov 27, 2023 31.91 32.32 31.56 31.65 31.65 5,516,400
Nov 24, 2023 31.88 32.17 31.70 32.03 32.03 2,253,400
Nov 22, 2023 32.10 32.46 31.95 32.07 32.07 3,242,500
Nov 21, 2023 32.30 32.37 31.78 31.84 31.84 2,937,200
Nov 20, 2023 32.50 33.10 32.36 32.59 32.59 5,503,100
Nov 17, 2023 31.65 32.49 30.96 32.43 32.43 6,178,700
Nov 16, 2023 31.69 31.90 30.62 31.58 31.58 6,624,300
Nov 15, 2023 30.92 32.12 30.91 31.98 31.98 6,840,900
Nov 14, 2023 30.07 30.98 29.64 30.77 30.77 10,506,400
Nov 13, 2023 29.63 29.98 29.10 29.12 29.12 8,366,900
Nov 10, 2023 28.66 29.72 28.00 29.70 29.70 10,454,100
Nov 9, 2023 30.00 30.23 28.86 28.89 28.89 5,837,900
Nov 8, 2023 29.69 31.11 29.69 29.84 29.84 7,044,800
Nov 7, 2023 28.60 30.14 28.43 29.99 29.99 6,430,100
Nov 6, 2023 29.41 29.50 28.21 28.45 28.45 7,565,600
Nov 3, 2023 29.68 30.74 29.28 29.44 29.44 14,468,100
Nov 2, 2023 29.80 30.37 28.85 29.18 29.18 10,447,900
Nov 1, 2023 30.20 30.40 27.85 29.29 29.29 21,753,600
Oct 31, 2023 34.25 35.15 34.07 34.60 34.60 6,960,000
Oct 30, 2023 34.38 34.90 33.70 34.04 34.04 4,147,900
Oct 27, 2023 35.09 35.42 33.25 33.98 33.98 6,039,800
Oct 26, 2023 34.94 35.64 34.57 34.92 34.92 4,208,700
Oct 25, 2023 36.48 36.54 34.91 34.94 34.94 4,144,600
Oct 24, 2023 35.49 37.01 35.49 36.88 36.88 4,242,500
Oct 23, 2023 35.11 35.81 34.91 35.31 35.31 2,615,100
Oct 20, 2023 36.19 36.24 35.48 35.52 35.52 2,775,500
Oct 19, 2023 36.00 36.71 35.95 36.20 36.20 3,469,100
Oct 18, 2023 35.99 36.12 35.28 35.50 35.50 3,598,300
Oct 17, 2023 36.02 36.78 35.96 36.43 36.43 3,499,000
Oct 16, 2023 35.70 36.61 35.68 36.39 36.39 4,925,600
Oct 13, 2023 37.11 37.17 35.22 35.54 35.54 5,897,100
Oct 12, 2023 38.04 38.11 37.07 37.39 37.39 3,292,500
Oct 11, 2023 37.76 39.13 37.72 38.32 38.32 3,896,500
Oct 10, 2023 37.57 38.08 37.50 37.77 37.77 2,502,000
Oct 9, 2023 37.07 37.73 36.98 37.42 37.42 2,033,000
Oct 6, 2023 36.65 37.61 36.05 37.30 37.30 3,690,800
Oct 5, 2023 38.23 38.25 36.80 36.84 36.84 4,515,300
Oct 4, 2023 38.05 38.32 37.49 37.99 37.99 2,668,600
Oct 3, 2023 38.13 38.35 37.66 38.15 38.15 3,081,000
Oct 2, 2023 39.00 39.03 37.65 38.11 38.11 5,682,500
Sep 29, 2023 40.22 40.76 39.01 39.17 39.17 3,910,300
Sep 28, 2023 39.64 40.13 39.02 39.48 39.48 4,360,400
Sep 27, 2023 40.95 41.09 39.68 39.98 39.98 3,700,700
Sep 26, 2023 40.88 41.77 40.83 40.90 40.90 4,101,000
Sep 25, 2023 41.10 41.61 40.69 41.50 41.50 2,829,400
Sep 22, 2023 41.13 41.78 41.09 41.26 41.26 3,252,000
Sep 21, 2023 41.35 41.86 40.92 41.03 41.03 3,383,800
Sep 20, 2023 42.33 42.51 41.55 41.58 41.58 3,215,500
Sep 19, 2023 42.54 42.87 42.03 42.42 42.42 3,380,900
Sep 18, 2023 43.81 43.94 42.75 42.81 42.81 4,784,100
Sep 15, 2023 44.04 44.55 43.67 44.15 44.15 7,145,600
Sep 14, 2023 42.89 44.66 42.86 44.04 44.04 5,615,000
Sep 13, 2023 44.74 44.87 42.12 42.51 42.51 5,549,800
Sep 12, 2023 42.88 43.55 42.47 43.30 43.30 3,241,200
Sep 11, 2023 44.55 44.76 43.39 43.53 43.53 2,528,800
Sep 8, 2023 44.47 44.64 43.40 44.05 44.05 2,677,400
Sep 7, 2023 44.78 45.81 43.44 44.48 44.48 5,867,500
Sep 6, 2023 45.80 45.97 44.96 45.26 45.26 3,340,600
Sep 5, 2023 46.09 47.56 45.91 45.98 45.98 3,662,100
Sep 1, 2023 47.39 47.81 46.37 46.46 46.46 2,641,500
Aug 31, 2023 46.40 47.16 46.33 46.87 46.87 4,305,300
Aug 30, 2023 44.62 46.21 44.42 46.20 46.20 3,957,800
Aug 29, 2023 44.12 45.19 44.01 44.79 44.79 2,166,900
Aug 28, 2023 44.28 44.73 43.95 44.25 44.25 2,608,100
Aug 25, 2023 44.62 44.92 43.16 43.79 43.79 3,930,900
Aug 24, 2023 45.55 45.62 44.61 44.62 44.62 2,580,600
Aug 23, 2023 44.62 45.59 44.27 45.41 45.41 3,556,100
Aug 22, 2023 44.92 45.59 44.56 44.82 44.82 4,567,600
Aug 21, 2023 44.51 45.33 43.70 44.39 44.39 2,465,100
Aug 18, 2023 43.60 44.94 43.42 44.40 44.40 3,970,900
Aug 17, 2023 45.52 45.88 44.53 44.56 44.56 2,795,400
Aug 16, 2023 45.36 45.87 44.06 44.80 44.80 4,042,500
Aug 15, 2023 44.83 46.31 44.79 45.53 45.53 5,177,400
Aug 14, 2023 44.48 45.13 44.15 45.07 45.07 3,408,900
Aug 11, 2023 44.92 45.46 44.22 44.96 44.96 3,325,900
Aug 10, 2023 45.95 46.29 44.73 45.38 45.38 3,225,000
Aug 9, 2023 44.76 46.10 43.66 45.72 45.72 5,823,800
Aug 8, 2023 42.69 44.87 42.59 44.79 44.79 4,553,800
Aug 7, 2023 43.35 44.22 42.78 43.44 43.44 5,165,400
Aug 4, 2023 46.48 46.80 43.46 43.83 43.83 8,264,000
Aug 3, 2023 46.29 46.47 44.99 46.16 46.16 7,970,700
Aug 2, 2023 47.67 49.24 44.79 45.75 45.75 14,108,300
Aug 1, 2023 45.66 46.65 45.59 46.15 46.15 5,832,400
Jul 31, 2023 45.43 46.55 45.40 46.51 46.51 3,755,800
Jul 28, 2023 45.47 45.74 44.96 45.60 45.60 2,371,400
Jul 27, 2023 45.57 46.02 44.08 44.28 44.28 3,000,700
Jul 26, 2023 44.03 45.24 43.98 45.00 45.00 2,666,700
Jul 25, 2023 45.69 45.93 44.13 44.16 44.16 3,290,600
Jul 24, 2023 45.63 46.01 44.77 45.60 45.60 5,491,100
Jul 21, 2023 46.13 46.23 44.53 44.84 44.84 4,706,200
Jul 20, 2023 47.18 47.28 45.60 45.82 45.82 3,598,500
Jul 19, 2023 48.42 48.93 47.34 47.53 47.53 4,341,400
Jul 18, 2023 48.79 48.79 47.71 47.95 47.95 3,403,700
Jul 17, 2023 48.48 48.92 48.09 48.49 48.49 3,390,600
Jul 14, 2023 47.58 48.25 47.19 48.07 48.07 6,009,600
Jul 13, 2023 47.20 47.89 46.62 47.62 47.62 4,181,200
Jul 12, 2023 45.89 46.73 45.44 46.61 46.61 4,771,200
Jul 11, 2023 43.55 45.08 43.55 44.86 44.86 4,621,300
Jul 10, 2023 42.11 43.59 42.11 43.49 43.49 4,496,800
Jul 7, 2023 41.28 42.31 41.16 42.21 42.21 3,007,500
Jul 6, 2023 40.51 41.20 40.18 41.13 41.13 3,546,400
Jul 5, 2023 42.20 42.25 41.07 41.10 41.10 2,730,300
Jul 3, 2023 41.89 42.56 41.89 42.42 42.42 1,907,700
Jun 30, 2023 42.06 42.39 41.75 41.85 41.85 2,866,800
Jun 29, 2023 41.94 42.19 41.46 41.88 41.88 2,624,900
Jun 28, 2023 42.02 42.11 40.74 41.95 41.95 3,786,100
Jun 27, 2023 42.00 42.68 41.90 42.00 42.00 3,839,100
Jun 26, 2023 41.03 41.90 41.00 41.56 41.56 5,212,300
Jun 23, 2023 40.56 41.75 40.48 41.24 41.24 7,645,300
Jun 22, 2023 40.94 41.19 40.13 41.06 41.06 6,817,600
Jun 21, 2023 41.16 41.54 40.33 41.01 41.01 7,578,700
Jun 20, 2023 41.76 42.56 41.35 42.42 42.42 5,168,000
Jun 16, 2023 43.51 43.56 41.80 42.25 42.25 5,855,000
Jun 15, 2023 43.55 44.40 43.22 43.30 43.30 6,240,100
Jun 14, 2023 42.86 44.50 42.82 44.11 44.11 7,934,400
Jun 13, 2023 42.75 43.14 41.89 42.97 42.97 6,606,500
Jun 12, 2023 41.55 42.10 41.07 41.28 41.28 5,583,300
Jun 9, 2023 39.92 41.78 39.63 41.59 41.59 7,207,400
Jun 8, 2023 39.32 39.51 38.68 39.05 39.05 4,183,600
Jun 7, 2023 40.06 40.55 39.25 39.32 39.32 4,960,700
Jun 6, 2023 38.73 40.38 38.63 39.72 39.72 4,340,700
Jun 5, 2023 38.74 39.45 38.60 38.73 38.73 3,889,300
Jun 2, 2023 38.32 39.65 38.06 38.97 38.97 7,460,600
Jun 1, 2023 35.34 38.09 35.30 38.02 38.02 10,396,200
May 31, 2023 34.54 34.67 33.95 34.50 34.50 4,972,600
May 30, 2023 34.63 35.06 34.10 34.89 34.89 4,758,500
May 26, 2023 33.64 34.20 33.39 34.11 34.11 3,122,500
May 25, 2023 34.06 34.47 33.51 33.64 33.64 3,317,800
May 24, 2023 34.38 34.99 33.76 33.97 33.97 6,021,100
May 23, 2023 33.93 35.91 33.63 34.68 34.68 11,164,600
May 22, 2023 32.00 34.24 32.00 33.98 33.98 6,299,600
May 19, 2023 32.02 32.14 31.52 31.84 31.84 4,130,700
May 18, 2023 31.49 32.06 31.43 32.02 32.02 3,597,400
May 17, 2023 31.48 32.03 31.11 31.59 31.59 3,969,100
May 16, 2023 32.31 32.73 31.28 31.48 31.48 4,054,100
May 15, 2023 30.98 32.46 30.73 32.44 32.44 11,737,800
May 12, 2023 31.72 31.76 30.73 30.86 30.86 6,539,500
May 11, 2023 32.29 32.57 31.59 31.70 31.70 4,350,900
May 10, 2023 32.28 32.74 31.73 32.36 32.36 5,556,700
May 9, 2023 32.07 32.25 31.66 31.91 31.91 4,778,000
May 8, 2023 33.21 33.72 32.28 32.48 32.48 5,096,000
May 5, 2023 33.96 34.06 32.87 33.22 33.22 5,545,200
May 4, 2023 33.65 34.54 33.08 33.59 33.59 4,846,700
May 3, 2023 37.67 37.68 33.03 33.57 33.57 12,859,600
May 2, 2023 35.99 36.53 34.46 34.59 34.59 8,191,000
May 1, 2023 36.78 37.47 35.88 35.97 35.97 7,131,100
Apr 28, 2023 34.89 36.91 34.83 36.90 36.90 6,679,100
Apr 27, 2023 33.54 35.23 33.50 34.99 34.99 6,304,700
Apr 26, 2023 33.67 34.27 33.06 33.13 33.13 4,021,200
Apr 25, 2023 34.42 34.60 33.14 33.17 33.17 5,070,300

Related Tickers

PINS Pinterest, Inc.
32.85
-0.51%
 
FVRR Fiverr International Ltd.
20.46
+1.34%
 
Z Zillow Group, Inc.
43.43
-0.46%
 
BIDU Baidu, Inc.
99.19
+0.98%
 
TWLO Twilio Inc.
60.98
+1.08%
 
DASH DoorDash, Inc.
126.76
-2.01%
 
IAC IAC Inc.
49.17
0.00%
 
PERI Perion Network Ltd.
11.85
+4.41%
 
SNAP Snap Inc.
11.08
-2.72%
 
SPOT Spotify Technology S.A.
281.23
-7.28%