Match Group, Inc. (MTCH) NASDAQ

31.99

+0.31(+0.98%)

Updated at January 14 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	31.51	32.27	32.27	32.43	31.4	3.87M
November 20, 2025	31.87	31.25	31.25	32	31.2	3.45M
November 19, 2025	31.58	31.51	31.51	31.71	31.36	2.62M
November 18, 2025	31.56	31.49	31.49	31.78	31.34	3.56M
November 17, 2025	32.19	31.58	31.58	32.22	31.41	3.16M
November 14, 2025	32.22	32.28	32.28	32.62	32.17	2.41M
November 13, 2025	32.85	32.54	32.54	33.05	32.51	3.15M
November 12, 2025	33.02	32.99	32.99	33.29	32.79	2.91M
November 11, 2025	33.29	32.94	32.94	33.42	32.88	2.77M
November 10, 2025	33.22	33.31	33.31	33.4	32.57	3.49M
November 07, 2025	32.55	32.87	32.87	33.15	32.45	3.87M
November 06, 2025	33.03	32.65	32.65	33.56	32.34	4.34M
November 05, 2025	31.21	33.19	33.19	33.72	30.88	7.88M
November 04, 2025	32.27	31.55	31.55	32.52	31.29	9.01M
November 03, 2025	32.32	32.5	32.5	32.9	32.1	6.97M
October 31, 2025	32.43	32.34	32.34	32.64	32.25	4.78M
October 30, 2025	31.89	32.3	32.3	32.46	31.7	2.98M
October 29, 2025	32.5	32.03	32.03	32.53	31.68	3.13M
October 28, 2025	32.79	32.68	32.68	32.89	32.36	2.39M
October 27, 2025	32.83	32.82	32.82	32.93	32.59	2.25M
October 24, 2025	33.02	32.62	32.62	33.06	32.55	2.51M
October 23, 2025	33.17	32.75	32.75	33.25	32.62	2.29M
October 22, 2025	32.94	33.17	33.17	33.33	32.66	3.89M
October 21, 2025	32.96	33.06	33.06	33.26	32.77	2.99M
October 20, 2025	32.47	32.98	32.98	33.17	32.37	3.14M