Skip to main content

Match Group Inc (NQ: MTCH )

30.38 -0.83 (-2.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 31.10 31.29 30.20 30.38 4,706,752 -0.83(-2.66%)
May 17, 2024 31.40 31.54 31.16 31.21 2,895,814 -0.15(-0.48%)
May 16, 2024 31.12 31.49 30.97 31.36 3,804,023 +0.00(+0.00%)
May 15, 2024 32.07 32.14 31.24 31.36 4,974,451 -0.58(-1.82%)
May 14, 2024 31.31 31.96 31.11 31.94 9,047,271 +0.98(+3.17%)
May 13, 2024 30.96 31.57 30.51 30.96 7,543,778 +0.27(+0.88%)
May 10, 2024 30.57 30.77 29.90 30.69 4,684,405 +0.11(+0.36%)
May 09, 2024 30.13 30.64 29.82 30.58 7,001,480 +0.76(+2.55%)
May 08, 2024 28.95 30.20 27.66 29.82 20,560,140 -1.69(-5.36%)
May 07, 2024 32.22 32.44 31.45 31.51 9,157,459 -0.73(-2.26%)
May 06, 2024 31.90 32.47 31.88 32.24 5,944,432 +0.31(+0.97%)
May 03, 2024 31.80 32.29 31.57 31.93 5,812,900 +0.64(+2.05%)
May 02, 2024 31.50 31.66 30.72 31.29 3,468,344 +0.11(+0.35%)
May 01, 2024 31.19 31.95 30.92 31.18 4,391,688 +0.36(+1.17%)
Apr 30, 2024 31.27 31.90 30.81 30.82 4,451,823 -0.71(-2.25%)
Apr 29, 2024 31.94 32.22 31.35 31.53 2,678,531 -0.36(-1.13%)
Apr 26, 2024 32.08 32.30 31.73 31.89 2,583,090 +0.20(+0.63%)
Apr 25, 2024 31.33 31.73 31.07 31.69 4,374,513 -0.25(-0.78%)
Apr 24, 2024 31.56 32.02 31.41 31.94 2,608,360 +0.25(+0.79%)
Apr 23, 2024 32.05 32.32 31.63 31.69 3,361,804 -0.27(-0.84%)
Apr 22, 2024 32.53 32.65 31.89 31.96 3,590,572 -0.22(-0.68%)
Apr 19, 2024 32.32 32.48 31.98 32.18 4,043,752 -0.04(-0.12%)
Apr 18, 2024 31.50 32.87 31.41 32.22 3,830,764 -0.06(-0.19%)
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%)
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.