Match Group Inc (MTCH) Historical Stock Data
31.53 ↑0.02 (0.08%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MTCH is down -0.07% a day on average. There have been 13 days where Match Group Inc closed green and 17 days where MTCH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 31.34 | 31.53 | ↑$0.18 (0.59%) | 31.34 | 32.01 | 3.75M |
| 2024-11-21 | 30.48 | 31.50 | ↑$1.02 (3.35%) | 30.22 | 31.62 | 5.62M |
| 2024-11-20 | 30.43 | 30.41 | ↓$0.02 (-0.07%) | 30.06 | 30.57 | 2.17M |
| 2024-11-19 | 30.17 | 30.29 | ↑$0.12 (0.40%) | 30.12 | 30.50 | 2.98M |
| 2024-11-18 | 30.55 | 30.51 | ↓$0.04 (-0.13%) | 30.15 | 30.65 | 3.58M |
| 2024-11-15 | 31.40 | 30.71 | ↓$0.69 (-2.20%) | 30.67 | 31.43 | 3.74M |
| 2024-11-14 | 30.62 | 31.26 | ↑$0.64 (2.09%) | 30.62 | 31.52 | 3.98M |
| 2024-11-13 | 30.79 | 30.74 | ↓$0.05 (-0.16%) | 30.36 | 31.05 | 4.84M |
| 2024-11-12 | 31.49 | 30.88 | ↓$0.61 (-1.94%) | 30.33 | 31.75 | 6.32M |
| 2024-11-11 | 30.56 | 31.94 | ↑$1.38 (4.52%) | 30.56 | 32.23 | 6.32M |
| 2024-11-08 | 31.27 | 30.56 | ↓$0.71 (-2.27%) | 30.09 | 31.64 | 10.14M |
| 2024-11-07 | 32.09 | 31.11 | ↓$0.98 (-3.05%) | 30.61 | 32.76 | 23.73M |
| 2024-11-06 | 37.67 | 37.88 | ↑$0.21 (0.56%) | 37.15 | 38.04 | 7.70M |
| 2024-11-05 | 36.46 | 36.94 | ↑$0.48 (1.32%) | 36.04 | 37.17 | 3.40M |
| 2024-11-04 | 35.81 | 36.23 | ↑$0.42 (1.17%) | 35.71 | 36.54 | 3.44M |
| 2024-11-01 | 36.19 | 35.69 | ↓$0.50 (-1.38%) | 35.58 | 36.36 | 4.56M |
| 2024-10-31 | 36.83 | 36.03 | ↓$0.80 (-2.17%) | 36.01 | 37.16 | 3.57M |
| 2024-10-30 | 37.11 | 36.89 | ↓$0.22 (-0.59%) | 36.82 | 37.70 | 3.42M |
| 2024-10-29 | 36.96 | 36.94 | ↓$0.02 (-0.05%) | 36.86 | 37.40 | 2.49M |
| 2024-10-28 | 37.19 | 37.02 | ↓$0.17 (-0.46%) | 36.99 | 37.68 | 2.48M |
| 2024-10-25 | 37.57 | 37.21 | ↓$0.36 (-0.96%) | 36.95 | 37.59 | 2.29M |
| 2024-10-24 | 37.68 | 37.41 | ↓$0.27 (-0.72%) | 37.36 | 37.94 | 2.23M |
| 2024-10-23 | 37.61 | 37.61 | ↑$0.00 (0.00%) | 37.22 | 37.72 | 2.68M |
| 2024-10-22 | 37.86 | 37.76 | ↓$0.10 (-0.26%) | 37.49 | 37.90 | 2.16M |
| 2024-10-21 | 38.36 | 37.85 | ↓$0.51 (-1.33%) | 37.63 | 38.59 | 2.63M |
| 2024-10-18 | 38.15 | 38.43 | ↑$0.28 (0.73%) | 38.06 | 38.63 | 2.74M |
| 2024-10-17 | 37.74 | 38.03 | ↑$0.29 (0.77%) | 37.42 | 38.26 | 2.55M |
| 2024-10-16 | 38.69 | 37.83 | ↓$0.86 (-2.24%) | 37.82 | 38.77 | 2.56M |
| 2024-10-15 | 37.87 | 38.62 | ↑$0.75 (1.98%) | 37.79 | 38.72 | 3.47M |
| 2024-10-14 | 37.59 | 37.79 | ↑$0.20 (0.53%) | 37.39 | 37.92 | 4.39M |
Create an account or log in to view more rows.
$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
$MTCH you wanna be a successful trader close your trades green
$MTCH 50% chance this will go up or down. I am a professional guys.
$MTCH When in doubt
zoom out. ??
$MTCH Tendie tickets on discount today!!!