Match Group, Inc. - MTCH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	30.67	31.83	31.83	31.89	30.58	3.03M
February 19, 2026	30.1	30.69	30.69	30.72	30.1	2.83M
February 18, 2026	30.13	30.28	30.28	30.5	29.94	3.02M
February 17, 2026	30.4	30.18	30.18	30.67	29.55	3.72M
February 13, 2026	29.85	30.5	30.5	30.64	29.63	5.48M
February 12, 2026	31.43	29.92	29.92	31.81	29.87	4.59M
February 11, 2026	32.49	31.4	31.4	32.53	31	4.89M
February 10, 2026	32.55	32.49	32.49	32.83	32.19	3.59M
February 09, 2026	31.64	32.59	32.59	32.99	31.59	5.61M
February 06, 2026	30.88	31.63	31.63	31.81	30.85	4.7M
February 05, 2026	30.42	30.85	30.85	30.92	29.9	6.5M
February 04, 2026	33.18	30.61	30.61	33.4	28.81	13.65M
February 03, 2026	31.2	28.9	28.9	31.39	28.86	9.99M
February 02, 2026	30.84	31.54	31.54	31.94	30.84	6.49M
January 30, 2026	30.9	31.15	31.15	31.21	30.42	5.39M
January 29, 2026	31.43	31.02	31.02	31.56	30.8	4.98M
January 28, 2026	31.75	31.37	31.37	32.01	31.23	2.95M
January 27, 2026	32.24	31.72	31.72	32.53	31.55	3.87M
January 26, 2026	31.2	32.08	32.08	32.12	31.19	3.57M
January 23, 2026	31.46	31.08	31.08	31.77	31.03	2.41M
January 22, 2026	31.31	31.52	31.52	31.73	31.22	2.94M
January 21, 2026	30.88	31.02	31.02	31.05	30.49	3.5M
January 20, 2026	31.1	30.85	30.85	31.1	30.33	5.72M
January 16, 2026	31.6	31.34	31.34	31.73	31.19	3.58M
January 15, 2026	32.01	31.6	31.6	32.15	31.54	3.5M
January 14, 2026	31.6	31.99	31.99	32.06	31.35	3.29M
January 13, 2026	32.09	31.68	31.68	32.2	31.58	3.09M
January 12, 2026	32.02	32.07	32.07	32.24	31.66	2.87M
January 09, 2026	32.68	32.22	32.22	32.97	32.06	2.72M
January 08, 2026	32.39	32.65	32.65	33.03	32.19	4.11M
January 07, 2026	32.78	32.59	32.59	32.97	32.27	2.95M
January 06, 2026	32.27	32.73	32.73	32.77	32.13	2.84M
January 05, 2026	31.88	32.46	32.27	32.79	31.87	4.45M
January 02, 2026	32.45	31.74	31.74	32.48	31.66	3.48M
December 31, 2025	32.13	32.29	32.29	32.55	31.98	2.74M
December 30, 2025	32.29	32.16	32.16	32.49	32.07	2.09M
December 29, 2025	32.54	32.39	32.39	32.69	32.23	4.13M
December 26, 2025	32.81	32.54	32.54	32.83	32.49	1.69M
December 24, 2025	32.69	32.89	32.89	32.89	32.6	1.18M
December 23, 2025	32.67	32.76	32.76	32.97	32.65	2.83M
December 22, 2025	33.08	32.77	32.77	33.73	32.55	3.06M
December 19, 2025	32.54	33.02	33.02	33.05	32.34	10.07M
December 18, 2025	32.88	32.61	32.61	32.89	32.49	2.64M
December 17, 2025	32.26	32.51	32.51	32.76	32.25	4.18M
December 16, 2025	32.63	32.22	32.22	32.79	32.19	3.61M
December 15, 2025	33.32	32.62	32.62	33.42	32.51	3.3M
December 12, 2025	33.37	33.19	33.19	33.51	33.01	2.44M
December 11, 2025	33.83	33.18	33.18	34.35	33.09	3.46M
December 10, 2025	33.97	33.81	33.81	34.18	33.49	3.36M
December 09, 2025	34.01	34.02	34.02	34.22	33.49	2.28M
December 08, 2025	34.66	34.13	34.13	34.75	33.8	2.99M
December 05, 2025	33.88	34.52	34.52	34.66	33.88	2.55M
December 04, 2025	33.71	33.88	33.88	33.98	33.35	2.49M
December 03, 2025	33.71	33.63	33.63	34.23	33.59	2.8M
December 02, 2025	33.88	33.7	33.7	33.98	33.26	3.52M
December 01, 2025	32.95	33.75	33.75	33.82	32.83	3.33M
November 28, 2025	33.22	33.31	33.31	33.6	33.18	1.44M
November 26, 2025	33.38	33.22	33.22	33.53	33.02	3M
November 25, 2025	33	33.39	33.39	33.49	32.79	4.42M
November 24, 2025	32.44	32.55	32.55	32.98	32.29	4.63M

Match Group, Inc. (MTCH) NASDAQ