Match Group, Inc. (MTCH) NASDAQ

35.51

-1.255(-3.41%)

Updated at June 02 02:59PM

Currency In USD

MTCH Historical Return

If you invested $1000 in Match Group, Inc. (MTCH) 10 years ago, it would be worth $2,854.1 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $263.84, while $1000 invested 1 year ago would be worth $1,199.09. This corresponds to total returns of 185.41%, -73.62%, 19.91%, respectively, with annualized returns of 11.05%, -23.38%, 19.91%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

MTCH Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	36.28	36.76	36.76	36.91	35.87	3.08M
May 29, 2026	36.36	36.13	36.13	36.55	35.83	3.23M
May 28, 2026	36.1	36.36	36.36	36.37	35.81	2.16M
May 27, 2026	35.99	36.1	36.1	36.8	35.99	2.09M
May 26, 2026	35.67	35.95	35.95	35.98	35.36	2.6M
May 22, 2026	35.85	35.8	35.8	35.97	35.54	2.58M
May 21, 2026	35.61	35.66	35.66	35.99	35.17	3.03M
May 20, 2026	35.15	35.99	35.99	35.99	34.83	3.16M
May 19, 2026	35.88	35.35	35.35	36.28	35.32	3.14M
May 18, 2026	35.4	35.88	35.88	36.25	35.32	4.07M
May 15, 2026	35.74	35.4	35.4	35.98	35.23	3.06M
May 14, 2026	36.1	35.73	35.73	36.3	35.53	2.35M
May 13, 2026	35.23	36.07	36.07	36.49	35.1	3.7M
May 12, 2026	35.67	35.36	35.36	35.72	35.23	2.93M
May 11, 2026	36.88	35.77	35.77	37	35.34	4.33M
May 08, 2026	35.74	36.96	36.96	37.04	35.72	3.97M
May 07, 2026	38.49	35.83	35.83	38.56	35.71	6.95M
May 06, 2026	36.29	38	38	38.81	36.19	8.12M
May 05, 2026	38.05	37.65	37.65	38.51	37.05	6.28M
May 04, 2026	38.52	38.17	38.17	38.55	37.55	3.93M
May 01, 2026	37.7	38.67	38.67	38.94	37.4	4.24M
April 30, 2026	37.01	37.42	37.42	37.84	36.77	3.19M
April 29, 2026	36.77	36.97	36.97	37.19	36.67	2.37M
April 28, 2026	36.98	37.02	37.02	37.45	36.77	2.66M
April 27, 2026	36.75	36.92	36.92	37.15	36.7	2.19M
April 24, 2026	35.64	36.75	36.75	36.8	35.02	3.34M
April 23, 2026	36.21	35.66	35.66	36.4	35.04	2.66M
April 22, 2026	36.11	36.53	36.53	36.61	35.76	2.41M
April 21, 2026	36.07	35.93	35.93	36.48	35.87	3.22M
April 20, 2026	35.42	36.11	36.11	36.15	35.35	3.27M
April 17, 2026	35.02	35.51	35.51	35.94	34.94	3.81M
April 16, 2026	34.66	34.75	34.75	34.86	34.47	4.42M
April 15, 2026	33.86	34.52	34.52	34.93	33.79	4.2M
April 14, 2026	33.28	33.59	33.59	33.83	33.09	2.71M
April 13, 2026	31.43	33.2	33.2	33.35	31.43	3.83M
April 10, 2026	32.58	31.7	31.7	32.7	31.67	2.48M
April 09, 2026	32.51	32.49	32.49	32.85	32.14	2.92M
April 08, 2026	32.74	32.7	32.7	33.03	32.39	3.36M
April 07, 2026	31.92	31.92	31.92	32.22	31.59	3.38M
April 06, 2026	31.29	32.14	32.14	32.23	31.24	3.89M
April 02, 2026	30.97	31.44	31.44	31.68	30.64	2.31M
April 01, 2026	30.89	31.14	31.14	31.31	30.46	3.35M
March 31, 2026	30.48	30.71	30.71	30.85	29.79	2.97M
March 30, 2026	30.06	30.15	30.15	30.52	29.82	3.75M
March 27, 2026	30.58	29.74	29.74	30.79	29.71	2.86M
March 26, 2026	30	30.81	30.81	31.08	30	4.21M
March 25, 2026	30.6	30.34	30.34	30.78	29.82	2.89M
March 24, 2026	30.89	30.39	30.39	31.16	30.1	3.58M
March 23, 2026	31.55	31.2	31.2	31.88	31	4.82M
March 20, 2026	31.45	31.06	31.06	31.67	31.05	76.54M
March 19, 2026	30.73	31.47	31.47	31.73	30.52	4.86M
March 18, 2026	30.98	30.77	30.77	31.4	30.72	3.88M
March 17, 2026	30.39	31.07	31.07	31.29	30.39	4.28M
March 16, 2026	30.79	30.29	30.29	30.98	30.09	5.46M
March 13, 2026	30.41	30.79	30.79	31.31	30.25	5.37M
March 12, 2026	30.24	30.1	30.1	31.49	30.04	4.27M
March 11, 2026	30.81	30.6	30.6	31.13	29.96	3.97M
March 10, 2026	31.14	30.84	30.84	31.22	30.34	4.01M
March 09, 2026	30.42	31.11	31.11	31.16	29.85	5.32M
March 06, 2026	30.8	30.47	30.28	30.85	29.9	3.79M