Match Group, Inc.MTCHNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 1/16/2026 | $31.60 | $31.73 | $31.19 | $31.34 | 3.58M |
| 1/15/2026 | $32.01 | $32.15 | $31.54 | $31.60 | 3.50M |
| 1/14/2026 | $31.60 | $32.06 | $31.35 | $31.99 | 4.05M |
| 1/13/2026 | $32.09 | $32.20 | $31.58 | $31.68 | 3.09M |
| 1/12/2026 | $32.02 | $32.24 | $31.66 | $32.07 | 2.87M |
| 1/9/2026 | $32.68 | $32.97 | $32.06 | $32.22 | 2.72M |
| 1/8/2026 | $32.39 | $33.03 | $32.19 | $32.65 | 4.11M |
| 1/7/2026 | $32.78 | $32.97 | $32.27 | $32.59 | 2.95M |
| 1/6/2026 | $32.27 | $32.77 | $32.13 | $32.73 | 2.84M |
| 1/5/2026 | $31.88 | $32.79 | $31.87 | $32.46 | 4.45M |
| 1/2/2026 | $32.45 | $32.48 | $31.66 | $31.74 | 3.48M |
| 12/31/2025 | $32.13 | $32.55 | $31.98 | $32.29 | 2.74M |
| 12/30/2025 | $32.29 | $32.49 | $32.07 | $32.16 | 2.09M |
| 12/29/2025 | $32.54 | $32.69 | $32.23 | $32.39 | 4.13M |
| 12/26/2025 | $32.81 | $32.83 | $32.49 | $32.54 | 1.69M |
| 12/24/2025 | $32.69 | $32.89 | $32.60 | $32.89 | 1.18M |
| 12/23/2025 | $32.67 | $32.97 | $32.65 | $32.76 | 2.83M |
| 12/22/2025 | $33.08 | $33.73 | $32.55 | $32.77 | 3.06M |
| 12/19/2025 | $32.54 | $33.05 | $32.34 | $33.02 | 10.07M |
| 12/18/2025 | $32.88 | $32.89 | $32.49 | $32.61 | 2.64M |
| 12/17/2025 | $32.26 | $32.76 | $32.25 | $32.51 | 4.18M |
| 12/16/2025 | $32.63 | $32.79 | $32.19 | $32.22 | 3.61M |
| 12/15/2025 | $33.32 | $33.42 | $32.51 | $32.62 | 3.30M |
| 12/12/2025 | $33.37 | $33.51 | $33.01 | $33.19 | 2.44M |
| 12/11/2025 | $33.83 | $34.35 | $33.09 | $33.18 | 3.46M |
| 12/10/2025 | $33.97 | $34.18 | $33.49 | $33.81 | 3.36M |
| 12/9/2025 | $34.07 | $34.26 | $33.49 | $34.02 | 2.75M |
| 12/8/2025 | $34.66 | $34.75 | $33.80 | $34.13 | 2.99M |
| 12/5/2025 | $33.88 | $34.66 | $33.88 | $34.52 | 2.55M |
| 12/4/2025 | $33.71 | $33.98 | $33.35 | $33.88 | 2.49M |
| 12/3/2025 | $33.71 | $34.23 | $33.59 | $33.63 | 2.80M |