Skip to main content

Match Group Inc (NQ: MTCH )

32.22 -0.06 (-0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 31.98 32.49 31.69 32.28 3,652,103 +0.55(+1.73%)
Apr 16, 2024 31.89 32.35 31.64 31.73 3,809,657 -0.23(-0.72%)
Apr 15, 2024 32.74 33.04 31.89 31.96 5,324,224 -0.72(-2.20%)
Apr 12, 2024 33.48 33.61 32.56 32.68 5,351,473 -1.13(-3.34%)
Apr 11, 2024 33.72 33.99 33.18 33.81 3,354,337 +0.34(+1.02%)
Apr 10, 2024 34.50 34.60 33.28 33.47 6,144,546 -1.64(-4.67%)
Apr 09, 2024 34.25 35.76 34.20 35.11 3,844,512 +1.06(+3.11%)
Apr 08, 2024 33.69 34.31 33.58 34.05 2,651,679 +0.34(+1.01%)
Apr 05, 2024 33.70 34.04 33.34 33.71 4,447,686 -0.01(-0.03%)
Apr 04, 2024 35.93 36.03 33.70 33.72 6,366,341 -2.05(-5.73%)
Apr 03, 2024 35.14 35.90 34.95 35.77 2,615,713 +0.55(+1.56%)
Apr 02, 2024 35.53 35.75 35.18 35.22 3,163,098 -0.69(-1.92%)
Apr 01, 2024 36.34 36.43 35.80 35.91 3,635,830 -0.37(-1.02%)
Mar 28, 2024 36.10 36.98 36.10 36.28 5,687,917 +0.40(+1.11%)
Mar 27, 2024 35.92 36.19 35.37 35.88 4,296,619 +0.21(+0.59%)
Mar 26, 2024 35.58 36.01 35.31 35.67 5,823,014 +0.33(+0.93%)
Mar 25, 2024 35.95 36.06 35.07 35.34 4,317,976 -0.41(-1.15%)
Mar 22, 2024 35.74 36.28 35.66 35.75 4,699,056 +0.06(+0.17%)
Mar 21, 2024 36.25 36.31 35.47 35.69 7,413,273 -0.32(-0.89%)
Mar 20, 2024 35.62 36.05 34.94 36.01 8,639,152 +0.30(+0.84%)
Mar 19, 2024 35.07 35.74 34.82 35.71 8,267,083 +0.58(+1.65%)
Mar 18, 2024 33.57 35.16 33.57 35.13 6,520,737 +1.58(+4.71%)
Mar 15, 2024 33.15 33.87 33.06 33.55 15,931,751 +0.23(+0.69%)
Mar 14, 2024 33.20 34.11 32.33 33.32 12,902,728 +0.03(+0.09%)
Mar 13, 2024 33.31 33.91 33.12 33.29 7,395,608 -0.25(-0.75%)
Mar 12, 2024 33.94 34.03 33.00 33.54 6,286,708 -0.56(-1.64%)
Mar 11, 2024 33.83 34.72 33.83 34.10 3,490,612 +0.20(+0.59%)
Mar 08, 2024 34.21 34.72 33.77 33.90 5,253,526 -0.21(-0.62%)
Mar 07, 2024 33.80 34.45 33.62 34.11 7,021,225 +0.27(+0.80%)
Mar 06, 2024 34.85 35.10 33.62 33.84 8,881,848 -0.74(-2.14%)
Mar 05, 2024 34.62 35.18 34.32 34.58 5,435,649 -0.48(-1.37%)
Mar 04, 2024 35.86 35.91 34.85 35.06 6,479,862 -0.85(-2.37%)
Mar 01, 2024 36.05 36.40 35.34 35.91 5,336,958 -0.13(-0.36%)
Feb 29, 2024 36.00 36.46 35.60 36.04 6,071,293 +0.13(+0.36%)
Feb 28, 2024 36.65 36.80 35.84 35.91 5,784,896 -1.41(-3.78%)
Feb 27, 2024 36.79 37.58 36.70 37.32 3,373,479 +0.70(+1.91%)
Feb 26, 2024 36.59 37.51 36.45 36.62 3,159,656 -0.24(-0.65%)
Feb 23, 2024 36.22 37.15 36.12 36.86 3,421,982 +0.74(+2.05%)
Feb 22, 2024 36.79 36.81 35.40 36.12 4,792,204 -0.09(-0.25%)
Feb 21, 2024 36.17 36.55 35.94 36.21 3,511,252 +0.06(+0.17%)
Feb 20, 2024 36.90 37.29 36.09 36.15 3,638,675 -1.44(-3.83%)
Feb 16, 2024 37.16 37.76 36.80 37.59 3,138,711 -0.06(-0.16%)
Feb 15, 2024 36.60 37.68 36.55 37.65 3,770,860 +1.30(+3.58%)
Feb 14, 2024 36.17 36.65 35.93 36.35 2,912,221 +0.73(+2.05%)
Feb 13, 2024 36.13 36.55 35.30 35.62 4,072,383 -1.37(-3.70%)
Feb 12, 2024 35.47 37.46 35.38 36.99 6,091,269 +1.57(+4.43%)
Feb 09, 2024 35.11 35.95 34.95 35.42 3,522,673 +0.39(+1.11%)
Feb 08, 2024 34.92 35.31 34.64 35.03 5,148,530 +0.21(+0.60%)
Feb 07, 2024 36.12 36.12 34.80 34.82 4,999,595 -1.22(-3.39%)
Feb 06, 2024 35.70 36.43 35.69 36.04 3,963,285 +0.58(+1.64%)
Feb 05, 2024 37.20 37.34 35.15 35.46 6,079,736 -1.96(-5.24%)
Feb 02, 2024 38.15 38.39 37.20 37.42 5,103,387 -0.83(-2.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.