Match Group Inc (MTCH) Historical Stock Data
30.69 ↑0.28 (0.92%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MTCH is up 0.17% a day on average. There have been 16 days where Match Group Inc closed green and 14 days where MTCH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 30.80 | 30.69 | ↓$0.11 (-0.36%) | 30.54 | 31.03 | 3.81M |
| 2025-05-01 | 30.50 | 30.41 | ↓$0.09 (-0.30%) | 30.09 | 30.96 | 7.66M |
| 2025-04-30 | 29.14 | 29.66 | ↑$0.52 (1.78%) | 28.89 | 29.73 | 3.31M |
| 2025-04-29 | 29.98 | 29.73 | ↓$0.25 (-0.83%) | 29.61 | 30.19 | 2.80M |
| 2025-04-28 | 30.07 | 30.17 | ↑$0.10 (0.33%) | 29.52 | 30.34 | 2.95M |
| 2025-04-25 | 30.33 | 30.07 | ↓$0.26 (-0.86%) | 29.86 | 30.47 | 2.73M |
| 2025-04-24 | 29.80 | 30.19 | ↑$0.39 (1.31%) | 29.69 | 30.25 | 3.15M |
| 2025-04-23 | 30.18 | 29.64 | ↓$0.54 (-1.79%) | 29.10 | 30.43 | 2.92M |
| 2025-04-22 | 29.44 | 29.71 | ↑$0.27 (0.92%) | 29.02 | 29.75 | 3.80M |
| 2025-04-21 | 28.86 | 29.08 | ↑$0.22 (0.76%) | 28.63 | 29.12 | 3.88M |
| 2025-04-17 | 28.70 | 29.02 | ↑$0.32 (1.11%) | 28.53 | 29.18 | 3.56M |
| 2025-04-16 | 28.86 | 28.65 | ↓$0.21 (-0.73%) | 28.41 | 29.13 | 3.35M |
| 2025-04-15 | 28.68 | 29.08 | ↑$0.40 (1.39%) | 28.66 | 29.32 | 3.18M |
| 2025-04-14 | 28.91 | 28.65 | ↓$0.26 (-0.90%) | 28.20 | 29.08 | 2.95M |
| 2025-04-11 | 28.03 | 28.48 | ↑$0.45 (1.61%) | 27.85 | 28.73 | 3.75M |
| 2025-04-10 | 28.74 | 28.08 | ↓$0.66 (-2.30%) | 27.35 | 29.16 | 4.82M |
| 2025-04-09 | 26.83 | 29.19 | ↑$2.36 (8.80%) | 26.39 | 29.44 | 6.42M |
| 2025-04-08 | 28.93 | 27.03 | ↓$1.90 (-6.57%) | 26.63 | 28.93 | 5.62M |
| 2025-04-07 | 27.60 | 27.85 | ↑$0.25 (0.91%) | 26.73 | 29.36 | 7.15M |
| 2025-04-04 | 29.36 | 28.74 | ↓$0.62 (-2.11%) | 28.71 | 30.20 | 10.59M |
| 2025-04-03 | 30.32 | 30.18 | ↓$0.14 (-0.46%) | 29.94 | 31.27 | 7.84M |
| 2025-04-02 | 30.88 | 31.47 | ↑$0.59 (1.91%) | 30.88 | 31.73 | 3.82M |
| 2025-04-01 | 30.94 | 31.41 | ↑$0.47 (1.52%) | 30.56 | 31.69 | 4.49M |
| 2025-03-31 | 30.49 | 31.20 | ↑$0.71 (2.33%) | 30.13 | 31.30 | 10.75M |
| 2025-03-28 | 31.76 | 30.63 | ↓$1.13 (-3.56%) | 30.40 | 31.76 | 3.65M |
| 2025-03-27 | 31.73 | 31.84 | ↑$0.11 (0.35%) | 31.58 | 32.28 | 2.77M |
| 2025-03-26 | 31.31 | 31.83 | ↑$0.52 (1.66%) | 31.14 | 31.91 | 4.61M |
| 2025-03-25 | 31.72 | 31.27 | ↓$0.45 (-1.42%) | 31.21 | 31.97 | 2.51M |
| 2025-03-24 | 31.00 | 31.66 | ↑$0.66 (2.13%) | 30.93 | 31.83 | 3.98M |
| 2025-03-21 | 30.98 | 30.49 | ↓$0.49 (-1.58%) | 30.30 | 30.99 | 18.73M |
Create an account or log in to view more rows.
$MTCH we need more volume
$MTCH we finna be at the top yo
$MTCH buy bitches
$MTCH LOADING UP HERE!
$MTCH I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$MTCH hello
please hold.
$MTCH Reinvest your dividends
$MTCH Free money indeed??
$MTCH hold
$MTCH headed back to all time highs shortly