MTCH(MTCH)
MTCH
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/16/2026 | $34.66 | $34.86 | $34.47 | $34.75 | 4.42M |
| 4/15/2026 | $33.86 | $34.93 | $33.79 | $34.52 | 4.20M |
| 4/14/2026 | $33.28 | $33.83 | $33.09 | $33.59 | 2.71M |
| 4/13/2026 | $31.43 | $33.35 | $31.43 | $33.20 | 3.83M |
| 4/10/2026 | $32.58 | $32.70 | $31.66 | $31.70 | 2.48M |
| 4/9/2026 | $32.51 | $32.85 | $32.14 | $32.49 | 2.92M |
| 4/8/2026 | $32.74 | $33.03 | $32.39 | $32.70 | 3.36M |
| 4/7/2026 | $31.92 | $32.22 | $31.59 | $31.92 | 3.38M |
| 4/6/2026 | $31.29 | $32.23 | $31.24 | $32.14 | 4.03M |
| 4/2/2026 | $30.97 | $31.68 | $30.64 | $31.44 | 2.32M |
| 4/1/2026 | $30.89 | $31.31 | $30.46 | $31.14 | 3.35M |
| 3/31/2026 | $30.48 | $30.85 | $29.79 | $30.71 | 2.97M |
| 3/30/2026 | $30.06 | $30.52 | $29.82 | $30.15 | 3.75M |
| 3/27/2026 | $30.58 | $30.80 | $29.71 | $29.74 | 2.95M |
| 3/26/2026 | $30.00 | $31.08 | $30.00 | $30.81 | 4.25M |
| 3/25/2026 | $30.60 | $30.78 | $29.82 | $30.34 | 2.92M |
| 3/24/2026 | $30.89 | $31.28 | $30.10 | $30.39 | 4.01M |
| 3/23/2026 | $31.55 | $31.88 | $31.00 | $31.20 | 4.82M |
| 3/20/2026 | $31.45 | $31.67 | $31.05 | $31.06 | 76.58M |
| 3/19/2026 | $30.73 | $31.73 | $30.52 | $31.47 | 4.89M |
| 3/18/2026 | $30.98 | $31.40 | $30.72 | $30.77 | 3.88M |
| 3/17/2026 | $30.39 | $31.29 | $30.39 | $31.07 | 4.28M |
| 3/16/2026 | $30.79 | $30.98 | $30.09 | $30.29 | 5.46M |
| 3/13/2026 | $30.41 | $31.31 | $30.25 | $30.79 | 5.37M |
| 3/12/2026 | $30.24 | $31.49 | $30.04 | $30.10 | 4.27M |
| 3/11/2026 | $30.81 | $31.13 | $29.96 | $30.60 | 3.98M |
| 3/10/2026 | $31.14 | $31.22 | $30.34 | $30.84 | 4.13M |
| 3/9/2026 | $30.42 | $31.16 | $29.85 | $31.11 | 5.32M |
| 3/6/2026 | $30.80 | $30.85 | $29.90 | $30.47 | 3.79M |
| 3/5/2026 | $30.61 | $31.93 | $30.61 | $31.31 | 4.91M |
| 3/4/2026 | $30.69 | $31.16 | $30.33 | $30.80 | 3.88M |
| 3/3/2026 | $30.16 | $30.97 | $30.16 | $30.80 | 4.88M |
| 3/2/2026 | $30.56 | $31.66 | $30.56 | $31.29 | 3.42M |
| 2/27/2026 | $31.72 | $31.97 | $30.99 | $31.60 | 6.39M |
| 2/26/2026 | $31.51 | $32.24 | $31.46 | $32.22 | 2.63M |
| 2/25/2026 | $31.34 | $31.39 | $30.63 | $31.38 | 2.48M |
| 2/24/2026 | $30.91 | $31.44 | $30.65 | $31.29 | 2.43M |
| 2/23/2026 | $31.68 | $31.81 | $30.74 | $30.88 | 3.04M |
| 2/20/2026 | $30.67 | $31.89 | $30.58 | $31.83 | 3.03M |
| 2/19/2026 | $30.10 | $30.72 | $30.10 | $30.69 | 2.83M |
| 2/18/2026 | $30.13 | $30.50 | $29.94 | $30.28 | 3.02M |
| 2/17/2026 | $30.40 | $30.67 | $29.55 | $30.18 | 3.72M |
| 2/13/2026 | $29.85 | $30.64 | $29.63 | $30.50 | 5.48M |
| 2/12/2026 | $31.43 | $31.81 | $29.87 | $29.92 | 4.59M |
| 2/11/2026 | $32.49 | $32.53 | $31.00 | $31.40 | 4.89M |
| 2/10/2026 | $32.55 | $32.83 | $32.19 | $32.49 | 3.59M |
| 2/9/2026 | $31.64 | $32.99 | $31.59 | $32.59 | 5.61M |
| 2/6/2026 | $30.88 | $31.81 | $30.85 | $31.63 | 4.70M |
| 2/5/2026 | $30.42 | $30.92 | $29.90 | $30.85 | 6.50M |
| 2/4/2026 | $33.18 | $33.40 | $28.81 | $30.61 | 13.90M |
| 2/3/2026 | $31.20 | $31.39 | $28.86 | $28.90 | 9.99M |
| 2/2/2026 | $30.84 | $31.94 | $30.84 | $31.54 | 6.49M |
| 1/30/2026 | $30.90 | $31.21 | $30.42 | $31.15 | 5.39M |
| 1/29/2026 | $31.43 | $31.56 | $30.80 | $31.02 | 4.98M |
| 1/28/2026 | $31.75 | $32.01 | $31.23 | $31.37 | 2.95M |
| 1/27/2026 | $32.24 | $32.53 | $31.55 | $31.72 | 3.87M |
| 1/26/2026 | $31.20 | $32.12 | $31.19 | $32.08 | 3.57M |
| 1/23/2026 | $31.46 | $31.77 | $31.03 | $31.08 | 2.41M |
| 1/22/2026 | $31.31 | $31.73 | $31.22 | $31.52 | 3.01M |
| 1/21/2026 | $30.88 | $31.05 | $30.49 | $31.02 | 3.50M |
| 1/20/2026 | $31.10 | $31.10 | $30.33 | $30.85 | 5.72M |