Match Group, Inc. MTCH
NASDAQ · United States · Technology Services
$40.15+0.02 (+0.05%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $40.15 | +0.05% | $40.24 | $40.60 | $39.97 | 2.91M |
| 2026-09-29 | $40.13 | +1.57% | $39.30 | $40.14 | $39.11 | 3.10M |
| 2026-09-28 | $39.51 | -2.56% | $39.99 | $40.16 | $39.24 | 2.88M |
| 2026-09-25 | $40.55 | -0.61% | $40.86 | $41.43 | $40.37 | 2.35M |
| 2026-09-24 | $40.80 | +0.79% | $40.48 | $41.48 | $40.41 | 2.88M |
| 2026-09-23 | $40.48 | -2.95% | $41.55 | $41.55 | $39.46 | 5.58M |
| 2026-09-22 | $41.71 | -3.36% | $43.49 | $43.69 | $41.62 | 4.53M |
| 2026-09-21 | $43.16 | -0.09% | $43.75 | $43.75 | $42.85 | 4.37M |
| 2026-09-18 | $43.20 | -1.30% | $43.91 | $43.91 | $42.65 | 6.19M |
| 2026-09-17 | $43.77 | +0.44% | $43.89 | $44.01 | $43.06 | 3.34M |
| 2026-09-16 | $43.58 | -1.85% | $44.33 | $44.58 | $43.48 | 3.65M |
| 2026-09-15 | $44.40 | +2.90% | $42.97 | $44.94 | $42.55 | 5.01M |
| 2026-09-14 | $43.15 | +1.79% | $42.81 | $43.72 | $42.81 | 2.83M |
| 2026-09-11 | $42.39 | +1.36% | $41.99 | $42.85 | $41.99 | 2.56M |
| 2026-09-10 | $41.82 | +0.94% | $41.42 | $41.99 | $41.24 | 2.71M |
| 2026-09-09 | $41.43 | +0.68% | $41.15 | $42.02 | $40.11 | 3.90M |
| 2026-09-08 | $41.15 | -1.70% | $41.55 | $41.71 | $40.88 | 2.93M |
| 2026-09-04 | $41.86 | -1.34% | $42.27 | $42.39 | $41.58 | 1.88M |
| 2026-09-03 | $42.43 | -0.02% | $42.67 | $43.47 | $42.16 | 3.49M |
| 2026-09-02 | $42.44 | +1.26% | $41.73 | $42.69 | $41.43 | 3.45M |
| 2026-09-01 | $41.91 | +3.10% | $40.20 | $42.00 | $40.19 | 4.40M |
| 2026-08-31 | $40.65 | -2.24% | $41.49 | $41.74 | $40.37 | 3.03M |
| 2026-08-28 | $41.58 | +0.87% | $41.29 | $42.20 | $41.29 | 2.17M |
| 2026-08-27 | $41.22 | -2.02% | $41.92 | $42.20 | $41.03 | 3.85M |
| 2026-08-26 | $42.07 | -0.26% | $42.21 | $42.38 | $41.72 | 3.11M |
| 2026-08-25 | $42.18 | +1.08% | $41.75 | $42.49 | $41.69 | 3.50M |
| 2026-08-24 | $41.73 | +2.10% | $40.74 | $41.78 | $40.59 | 3.22M |
| 2026-08-21 | $40.87 | +1.29% | $40.57 | $40.95 | $39.75 | 2.19M |
| 2026-08-20 | $40.35 | +1.64% | $39.55 | $40.57 | $39.33 | 2.85M |
| 2026-08-19 | $39.70 | +2.61% | $38.92 | $40.28 | $38.81 | 4.18M |
| 2026-08-18 | $38.69 | +3.95% | $37.28 | $39.04 | $37.26 | 3.52M |
| 2026-08-17 | $37.22 | -1.92% | $37.29 | $37.81 | $37.02 | 2.10M |
| 2026-08-14 | $37.95 | +1.80% | $37.53 | $38.49 | $37.34 | 2.94M |
| 2026-08-13 | $37.28 | +1.91% | $36.82 | $37.31 | $36.43 | 2.59M |
| 2026-08-12 | $36.58 | -0.60% | $36.70 | $36.80 | $36.20 | 2.71M |
| 2026-08-11 | $36.80 | +0.19% | $36.61 | $37.30 | $36.45 | 2.99M |
| 2026-08-10 | $36.73 | -1.42% | $37.00 | $37.32 | $36.59 | 2.73M |
| 2026-08-07 | $37.26 | +1.78% | $36.73 | $37.49 | $36.52 | 3.27M |
| 2026-08-06 | $36.61 | -4.04% | $37.62 | $38.06 | $36.20 | 4.15M |
| 2026-08-05 | $38.15 | -7.49% | $37.92 | $38.63 | $37.09 | 7.53M |
| 2026-08-04 | $41.24 | +1.73% | $40.04 | $41.40 | $40.04 | 5.03M |
| 2026-08-03 | $40.54 | +2.87% | $39.76 | $40.99 | $39.54 | 4.46M |
| 2026-07-31 | $39.41 | +0.25% | $39.17 | $39.51 | $38.81 | 2.27M |
| 2026-07-30 | $39.31 | -0.23% | $39.38 | $39.41 | $38.31 | 1.70M |
| 2026-07-29 | $39.40 | +0.31% | $39.32 | $40.27 | $39.26 | 2.79M |
| 2026-07-28 | $39.28 | +1.24% | $39.25 | $39.65 | $39.17 | 1.93M |
| 2026-07-27 | $38.80 | +2.35% | $38.50 | $39.01 | $38.45 | 1.99M |
| 2026-07-24 | $37.91 | +1.36% | $37.71 | $38.55 | $37.57 | 2.11M |
| 2026-07-23 | $37.40 | -1.66% | $37.50 | $37.78 | $36.82 | 2.80M |
| 2026-07-22 | $38.03 | -1.86% | $38.68 | $38.85 | $37.78 | 2.67M |
| 2026-07-21 | $38.75 | -0.74% | $38.70 | $39.01 | $38.47 | 1.75M |
| 2026-07-20 | $39.04 | -0.28% | $39.19 | $39.50 | $38.97 | 1.51M |
| 2026-07-17 | $39.15 | -2.83% | $39.72 | $39.98 | $38.83 | 2.23M |
| 2026-07-16 | $40.29 | +0.45% | $40.37 | $41.03 | $40.17 | 3.90M |
| 2026-07-15 | $40.11 | +4.62% | $38.56 | $40.17 | $38.51 | 4.41M |
| 2026-07-14 | $38.34 | -0.52% | $38.20 | $38.42 | $37.56 | 2.95M |
| 2026-07-13 | $38.54 | -0.80% | $39.03 | $39.24 | $38.43 | 1.84M |
| 2026-07-10 | $38.85 | -1.20% | $39.71 | $39.75 | $38.69 | 2.19M |
| 2026-07-09 | $39.32 | +2.50% | $37.71 | $39.71 | $37.62 | 3.26M |
| 2026-07-08 | $38.36 | -2.09% | $39.18 | $39.40 | $37.71 | 2.99M |
| 2026-07-07 | $39.18 | +4.01% | $37.90 | $39.78 | $37.87 | 4.80M |
| 2026-07-06 | $37.67 | -0.61% | $37.82 | $37.89 | $37.01 | 2.82M |
| 2026-07-02 | $37.90 | -0.92% | $38.09 | $38.71 | $37.76 | 3.09M |
| 2026-07-01 | $38.25 | +0.53% | $38.07 | $38.94 | $37.86 | 3.29M |
| 2026-06-30 | $38.05 | -1.76% | $38.45 | $38.58 | $37.38 | 4.55M |
| 2026-06-29 | $38.73 | +4.20% | $37.43 | $38.85 | $37.28 | 5.03M |
| 2026-06-26 | $37.17 | +6.38% | $34.79 | $37.23 | $34.79 | 7.42M |
| 2026-06-25 | $34.94 | -1.13% | $35.23 | $35.30 | $34.31 | 5.64M |
| 2026-06-24 | $35.34 | +0.08% | $35.36 | $36.07 | $35.27 | 4.37M |
| 2026-06-23 | $35.31 | +0.20% | $34.98 | $35.60 | $34.77 | 3.40M |
| 2026-06-22 | $35.24 | -0.59% | $35.08 | $35.65 | $34.64 | 3.39M |
| 2026-06-18 | $35.45 | +0.40% | $36.04 | $36.04 | $35.08 | 7.21M |
| 2026-06-17 | $35.31 | -3.31% | $36.08 | $36.42 | $35.26 | 3.63M |
| 2026-06-16 | $36.52 | +1.61% | $35.99 | $37.02 | $35.91 | 2.91M |
| 2026-06-15 | $35.94 | +3.01% | $35.41 | $36.39 | $35.25 | 2.96M |
| 2026-06-12 | $34.89 | +0.93% | $34.84 | $35.06 | $34.32 | 2.75M |
| 2026-06-11 | $34.57 | +0.64% | $34.16 | $34.62 | $33.79 | 2.68M |
| 2026-06-10 | $34.35 | -1.07% | $34.41 | $35.03 | $34.09 | 2.98M |
| 2026-06-09 | $34.72 | +1.55% | $34.40 | $34.97 | $34.08 | 2.65M |
| 2026-06-08 | $34.19 | -0.67% | $34.25 | $34.29 | $33.97 | 2.71M |
| 2026-06-05 | $34.42 | -0.98% | $34.77 | $35.24 | $34.14 | 2.27M |
| 2026-06-04 | $34.76 | +1.28% | $34.56 | $35.27 | $34.47 | 2.72M |
| 2026-06-03 | $34.32 | -2.83% | $34.91 | $35.25 | $34.10 | 2.99M |
| 2026-06-02 | $35.32 | -3.92% | $36.25 | $36.37 | $35.29 | 2.96M |
| 2026-06-01 | $36.76 | +1.74% | $36.28 | $36.90 | $35.87 | 3.08M |
| 2026-05-29 | $36.13 | -0.63% | $36.36 | $36.54 | $35.83 | 3.23M |
| 2026-05-28 | $36.36 | +0.72% | $36.10 | $36.37 | $35.81 | 2.16M |
| 2026-05-27 | $36.10 | +0.42% | $35.99 | $36.79 | $35.99 | 2.09M |
| 2026-05-26 | $35.95 | +0.42% | $35.67 | $35.98 | $35.36 | 2.68M |
| 2026-05-22 | $35.80 | +0.39% | $35.61 | $35.97 | $35.54 | 2.60M |