Match Group, Inc. - Common Stock (NQ: MTCH )

33.76 +2.12 (+6.70%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	31.67	33.89	31.56	33.76	11,310,648	+2.04(+6.45%)
Dec 19, 2024	31.13	31.79	30.96	31.71	3,491,917	+0.64(+2.04%)
Dec 18, 2024	31.58	31.85	30.96	31.08	4,671,929	-0.50(-1.58%)
Dec 17, 2024	32.32	32.45	31.45	31.58	4,254,068	-0.78(-2.41%)
Dec 16, 2024	30.86	33.58	30.83	32.36	7,309,863	+0.91(+2.89%)
Dec 13, 2024	30.63	31.49	30.51	31.45	6,136,741	+0.87(+2.84%)
Dec 12, 2024	30.96	31.19	29.95	30.58	8,780,096	-0.90(-2.86%)
Dec 11, 2024	31.46	32.78	30.78	31.48	9,621,080	-1.57(-4.75%)
Dec 10, 2024	33.41	33.82	32.75	33.05	4,809,741	-0.34(-1.02%)
Dec 09, 2024	33.17	34.80	33.01	33.39	5,361,442	+0.46(+1.40%)
Dec 06, 2024	32.64	33.02	32.50	32.93	3,870,772	+0.34(+1.04%)
Dec 05, 2024	33.02	33.16	32.55	32.59	2,878,592	-0.27(-0.82%)
Dec 04, 2024	33.14	33.28	32.73	32.86	2,435,746	+0.01(+0.03%)
Dec 03, 2024	33.24	33.70	32.82	32.85	3,529,821	-0.35(-1.05%)
Dec 02, 2024	32.51	33.28	32.33	33.20	3,196,363	+0.46(+1.41%)
Nov 29, 2024	32.42	32.85	32.41	32.74	1,338,726	+0.23(+0.71%)
Nov 27, 2024	32.63	32.79	32.20	32.51	2,538,075	-0.15(-0.46%)
Nov 26, 2024	32.53	32.78	31.77	32.66	2,913,250	+0.09(+0.28%)
Nov 25, 2024	31.60	32.93	31.59	32.57	7,099,047	+1.05(+3.31%)
Nov 22, 2024	31.34	32.01	31.34	31.52	3,749,622	+0.02(+0.08%)
Nov 21, 2024	30.48	31.62	30.22	31.50	5,615,250	+1.09(+3.58%)
Nov 20, 2024	30.43	30.57	30.06	30.41	2,166,149	+0.12(+0.40%)
Nov 19, 2024	30.17	30.50	30.12	30.29	2,978,314	-0.22(-0.72%)
Nov 18, 2024	30.55	30.65	30.15	30.51	3,582,515	-0.20(-0.65%)
Nov 15, 2024	31.40	31.43	30.66	30.71	3,737,644	-0.55(-1.76%)
Nov 14, 2024	30.62	31.52	30.62	31.26	3,983,065	+0.52(+1.69%)
Nov 13, 2024	30.79	31.05	30.36	30.74	4,843,325	-0.14(-0.45%)
Nov 12, 2024	31.49	31.75	30.33	30.88	6,316,901	-1.06(-3.32%)
Nov 11, 2024	30.56	32.23	30.56	31.94	6,317,612	+1.38(+4.52%)
Nov 08, 2024	31.27	31.64	30.09	30.56	10,143,639	-0.55(-1.77%)
Nov 07, 2024	32.09	32.76	30.61	31.11	23,728,240	-6.77(-17.87%)
Nov 06, 2024	37.67	38.04	37.15	37.88	7,632,620	+0.94(+2.54%)
Nov 05, 2024	36.46	37.16	36.04	36.94	3,402,473	+0.71(+1.96%)
Nov 04, 2024	35.81	36.54	35.71	36.23	3,442,229	+0.54(+1.51%)
Nov 01, 2024	36.19	36.35	35.58	35.69	4,559,431	-0.34(-0.94%)
Oct 31, 2024	36.83	37.16	36.01	36.03	3,566,085	-0.86(-2.33%)
Oct 30, 2024	37.11	37.70	36.82	36.89	3,423,395	-0.05(-0.14%)
Oct 29, 2024	36.96	37.40	36.85	36.94	2,488,487	-0.08(-0.22%)
Oct 28, 2024	37.19	37.67	36.99	37.02	2,478,883	-0.19(-0.51%)
Oct 25, 2024	37.57	37.59	36.95	37.21	2,288,393	-0.20(-0.53%)
Oct 24, 2024	37.68	37.94	37.36	37.41	2,231,343	-0.20(-0.53%)
Oct 23, 2024	37.61	37.72	37.22	37.61	2,677,585	-0.15(-0.40%)
Oct 22, 2024	37.86	37.90	37.49	37.76	2,157,495	-0.09(-0.24%)
Oct 21, 2024	38.36	38.59	37.62	37.85	2,629,245	-0.58(-1.51%)
Oct 18, 2024	38.15	38.62	38.05	38.43	2,735,930	+0.40(+1.05%)
Oct 17, 2024	37.74	38.26	37.42	38.03	2,548,904	+0.20(+0.54%)
Oct 16, 2024	38.69	38.77	37.82	37.83	2,559,944	-0.79(-2.06%)
Oct 15, 2024	37.87	38.72	37.79	38.62	3,470,803	+0.83(+2.20%)
Oct 14, 2024	37.59	37.92	37.39	37.79	4,386,529	+0.07(+0.19%)
Oct 11, 2024	36.63	37.82	36.63	37.72	3,731,517	+1.17(+3.20%)
Oct 10, 2024	36.72	37.05	36.35	36.55	3,651,711	-0.31(-0.84%)
Oct 09, 2024	37.64	37.69	36.81	36.86	3,810,691	-0.86(-2.28%)
Oct 08, 2024	37.10	38.12	36.26	37.72	4,433,662	+0.19(+0.51%)
Oct 07, 2024	37.57	38.41	37.28	37.53	4,856,619	-0.07(-0.19%)
Oct 04, 2024	37.52	38.17	37.37	37.60	3,737,933	+0.31(+0.83%)
Oct 03, 2024	37.29	37.69	37.17	37.29	3,523,687	-0.16(-0.43%)
Oct 02, 2024	37.31	37.67	37.03	37.45	4,373,067	-0.08(-0.21%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.