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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	32.34	32.43	32.43	32.52	32.09	2.53M
October 16, 2025	32.95	32.35	32.35	33	31.98	2.48M
October 15, 2025	32.85	32.87	32.87	33.09	32.47	3.33M
October 14, 2025	31.61	32.44	32.44	32.51	31.61	2.67M
October 13, 2025	31.81	32.12	32.12	32.16	31.19	6.51M
October 10, 2025	32.56	31.45	31.45	32.66	31.4	4.76M
October 09, 2025	33.26	32.48	32.48	33.3	32.45	3.49M
October 08, 2025	33.2	33.21	33.21	33.69	33.03	3.67M
October 07, 2025	33.95	33.1	33.1	34.09	33.04	3.65M
October 06, 2025	34.5	34	34	34.55	33.98	3.64M
October 03, 2025	34.59	34.32	34.32	34.91	34.2	4.35M
October 02, 2025	34.63	34.76	34.57	35.01	34.3	4.35M
October 01, 2025	35.18	34.63	34.44	35.58	34.55	3.92M
September 30, 2025	36.66	35.32	35.13	36.94	35.22	10.5M
September 29, 2025	36.38	36.5	36.3	36.73	36.05	3.44M
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

Match Group, Inc. (MTCH) NASDAQ