Match Group Inc (MTCH) Historical Stock Data
27.85 ↓0.89 (-3.10%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MTCH is down 0.00% 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 |
|---|---|---|---|---|---|---|
| 2025-04-07 | 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 |
| 2025-03-20 | 31.10 | 31.21 | ↑$0.11 (0.35%) | 31.01 | 31.72 | 2.96M |
| 2025-03-19 | 31.00 | 31.44 | ↑$0.44 (1.42%) | 31.00 | 31.70 | 3.16M |
| 2025-03-18 | 31.31 | 30.99 | ↓$0.32 (-1.02%) | 30.75 | 31.46 | 2.76M |
| 2025-03-17 | 30.87 | 31.36 | ↑$0.49 (1.59%) | 30.87 | 31.72 | 2.93M |
| 2025-03-14 | 30.51 | 30.94 | ↑$0.43 (1.41%) | 30.29 | 31.20 | 3.59M |
| 2025-03-13 | 30.62 | 30.08 | ↓$0.54 (-1.76%) | 30.06 | 30.92 | 3.92M |
| 2025-03-12 | 31.64 | 30.74 | ↓$0.90 (-2.84%) | 30.63 | 31.76 | 3.22M |
| 2025-03-11 | 32.07 | 31.36 | ↓$0.71 (-2.21%) | 31.27 | 32.72 | 4.39M |
| 2025-03-10 | 32.36 | 32.03 | ↓$0.33 (-1.02%) | 31.71 | 32.77 | 4.41M |
| 2025-03-07 | 31.12 | 32.62 | ↑$1.50 (4.82%) | 31.06 | 33.49 | 7.33M |
| 2025-03-06 | 31.36 | 31.33 | ↓$0.03 (-0.10%) | 31.04 | 31.92 | 4.28M |
| 2025-03-05 | 30.89 | 31.52 | ↑$0.63 (2.02%) | 30.75 | 31.66 | 4.35M |
| 2025-03-04 | 29.90 | 30.72 | ↑$0.82 (2.74%) | 29.72 | 31.47 | 8.29M |
| 2025-03-03 | 31.96 | 30.19 | ↓$1.77 (-5.54%) | 30.05 | 32.10 | 7.61M |
| 2025-02-28 | 31.38 | 31.71 | ↑$0.33 (1.05%) | 31.14 | 31.83 | 20.83M |
| 2025-02-27 | 32.55 | 31.88 | ↓$0.67 (-2.06%) | 31.78 | 32.61 | 4.63M |
| 2025-02-26 | 32.38 | 32.60 | ↑$0.22 (0.68%) | 32.38 | 33.35 | 4.95M |
| 2025-02-25 | 32.91 | 32.48 | ↓$0.43 (-1.31%) | 31.92 | 32.98 | 4.80M |
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