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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	35.9	36.24	36.24	36.27	35.75	2.51M
September 25, 2025	35.86	35.89	35.89	36.11	35.65	2.94M
September 24, 2025	36.81	36.1	36.1	36.99	36.07	3.94M
September 23, 2025	36.39	36.94	36.94	37.55	36.36	3.8M
September 22, 2025	38.38	36.43	36.43	38.66	36.39	8.8M
September 19, 2025	38.5	38.51	38.51	38.82	38.09	8.49M
September 18, 2025	37.68	38.57	38.57	38.6	37.47	3.85M
September 17, 2025	37.62	37.59	37.59	38.36	37.34	2.67M
September 16, 2025	37.54	37.44	37.44	37.65	37.06	3.02M
September 15, 2025	37.79	37.47	37.47	37.79	37.2	4.67M
September 12, 2025	38.13	37.75	37.75	38.35	37.55	3.82M
September 11, 2025	37.99	38.02	38.02	38.19	37.23	3.6M
September 10, 2025	38.02	37.9	37.9	38.04	37.38	3M
September 09, 2025	38.77	38.21	38.21	38.84	38.01	3.68M
September 08, 2025	38.24	38.77	38.77	38.83	37.89	4.22M
September 05, 2025	37.51	38.17	38.17	38.18	37.4	2.52M
September 04, 2025	37.6	37.39	37.39	37.78	37.14	3.11M
September 03, 2025	36.83	37.59	37.59	37.64	36.74	3.37M
September 02, 2025	36.72	36.98	36.98	37.06	36.54	3.12M
August 29, 2025	37.53	37.34	37.34	38	36.89	4.12M
August 28, 2025	37.58	37.04	37.04	37.67	36.76	2.87M
August 27, 2025	37.34	37.44	37.44	37.68	37.29	2.25M
August 26, 2025	37.18	37.3	37.3	37.73	37	2.83M
August 25, 2025	37.27	37.18	37.18	37.55	37.01	3.02M
August 22, 2025	37.02	37.3	37.3	37.83	36.69	3.76M
August 21, 2025	36.74	36.79	36.79	36.9	36.28	3.38M
August 20, 2025	37.84	37.01	37.01	37.88	36.92	4.71M
August 19, 2025	37.84	37.85	37.85	38.43	37.67	2.95M
August 18, 2025	38.27	37.84	37.84	38.49	37.73	4.7M
August 15, 2025	38.96	38.28	38.28	39.2	38.27	3.22M
August 14, 2025	38.25	38.66	38.66	38.94	37.84	3.51M
August 13, 2025	36.6	38.74	38.74	38.85	36.53	4.54M
August 12, 2025	35.7	36.42	36.42	36.6	35.28	3.89M
August 11, 2025	36.09	35.7	35.7	36.3	35.03	3.35M
August 08, 2025	36.5	36.09	36.09	36.5	35.51	3.57M
August 07, 2025	37.45	36.35	36.35	37.65	35.43	5.91M
August 06, 2025	35.97	37.27	37.27	38.56	35.78	16.38M
August 05, 2025	33.99	33.73	33.73	34.03	33.38	8.98M
August 04, 2025	33.81	33.88	33.88	34.1	33.46	6.79M
August 01, 2025	33.9	33.6	33.6	34.07	33.23	6.4M
July 31, 2025	34.23	34.27	34.27	34.53	33.92	4.51M
July 30, 2025	34.15	34.3	34.3	34.49	33.46	4.07M
July 29, 2025	34.13	34.06	34.06	34.31	33.81	4.02M
July 28, 2025	34.5	34.16	34.16	34.69	34.1	4.45M
July 25, 2025	34.24	34.56	34.56	34.78	34.06	3.75M
July 24, 2025	33.95	34.09	34.09	34.37	33.9	3.04M
July 23, 2025	33.98	33.87	33.87	34.17	33.67	3.4M
July 22, 2025	32.8	33.82	33.82	33.98	32.77	5.42M
July 21, 2025	32.51	32.67	32.67	32.85	32.42	3.37M
July 18, 2025	32.62	32.45	32.45	32.77	32.22	2.7M
July 17, 2025	32.22	32.35	32.35	32.66	32.12	4.13M
July 16, 2025	32.11	32.22	32.22	32.41	31.87	3.2M
July 15, 2025	32.27	31.87	31.87	32.45	31.58	3.79M
July 14, 2025	32.56	32.25	32.25	32.79	32.21	3.68M
July 11, 2025	33.23	32.49	32.49	33.31	32.47	3.25M
July 10, 2025	32.93	33.61	33.61	34.07	32.82	3.8M
July 09, 2025	32.51	32.87	32.87	32.91	32.27	2.46M
July 08, 2025	31.9	32.44	32.44	32.47	31.82	3.58M
July 07, 2025	32.34	31.83	31.83	32.51	31.8	3.68M
July 03, 2025	32.43	32.54	32.54	32.91	32.32	2.36M

Match Group, Inc. (MTCH) NASDAQ