Match Group, Inc. (MTCH) NASDAQ

38.48

+0.31(+0.81%)

Updated at September 08 01:09PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202537.5138.1738.1738.1837.42.52M
September 04, 202537.637.3937.3937.7837.143.11M
September 03, 202536.8337.5937.5937.6436.743.37M
September 02, 202536.7236.9836.9837.0636.543.12M
August 29, 202537.5337.3437.343836.894.12M
August 28, 202537.5837.0437.0437.6736.762.87M
August 27, 202537.3437.4437.4437.6837.292.25M
August 26, 202537.1837.337.337.73372.83M
August 25, 202537.2737.1837.1837.5537.013.02M
August 22, 202537.0237.337.337.8336.693.76M
August 21, 202536.7436.7936.7936.936.283.38M
August 20, 202537.8437.0137.0137.8836.924.71M
August 19, 202537.8437.8537.8538.4337.672.95M
August 18, 202538.2737.8437.8438.4937.734.7M
August 15, 202538.9638.2838.2839.238.273.22M
August 14, 202538.2538.6638.6638.9437.843.51M
August 13, 202536.638.7438.7438.8536.534.54M
August 12, 202535.736.4236.4236.635.283.89M
August 11, 202536.0935.735.736.335.033.35M
August 08, 202536.536.0936.0936.535.513.57M
August 07, 202537.4536.3536.3537.6535.435.91M
August 06, 202535.9737.2737.2738.5635.7816.38M
August 05, 202533.9933.7333.7334.0333.388.98M
August 04, 202533.8133.8833.8834.133.466.79M
August 01, 202533.933.633.634.0733.236.4M
July 31, 202534.2334.2734.2734.5333.924.51M
July 30, 202534.1534.334.334.4933.464.07M
July 29, 202534.1334.0634.0634.3133.814.02M
July 28, 202534.534.1634.1634.6934.14.45M
July 25, 202534.2434.5634.5634.7834.063.75M
July 24, 202533.9534.0934.0934.3733.93.04M
July 23, 202533.9833.8733.8734.1733.673.4M
July 22, 202532.833.8233.8233.9832.775.42M
July 21, 202532.5132.6732.6732.8532.423.37M
July 18, 202532.6232.4532.4532.7732.222.7M
July 17, 202532.2232.3532.3532.6632.124.13M
July 16, 202532.1132.2232.2232.4131.873.2M
July 15, 202532.2731.8731.8732.4531.583.79M
July 14, 202532.5632.2532.2532.7932.213.68M
July 11, 202533.2332.4932.4933.3132.473.25M
July 10, 202532.9333.6133.6134.0732.823.8M
July 09, 202532.5132.8732.8732.9132.272.46M
July 08, 202531.932.4432.4432.4731.823.58M
July 07, 202532.3431.8331.8332.5131.83.68M
July 03, 202532.4332.5432.5432.9132.322.36M
July 02, 202532.532.4432.2532.7732.354.52M
July 01, 202530.8432.5132.3232.6330.845.43M
June 30, 202531.0130.8930.7131.1530.613.36M
June 27, 202530.7330.8530.6730.8930.275.43M
June 26, 202530.9130.4230.243130.314.93M
June 25, 202531.630.8630.6831.8130.683.58M
June 24, 202531.2931.5731.3931.6131.14.01M
June 23, 202530.5430.9530.7730.9930.222.88M
June 20, 202530.5130.5930.4130.8730.2810.86M
June 18, 202530.2330.330.1230.8930.134.25M
June 17, 202530.4130.2730.2730.6629.994.15M
June 16, 202530.2630.7930.7930.9129.824.05M
June 13, 202530.1830.230.230.7630.073.24M
June 12, 202531.0830.6630.6631.4730.543.48M
June 11, 202531.8631.5431.5432.1931.353.95M