Match Group Inc. (MTCH)
NASDAQ: MTCH
· Real-Time Price · USD
38.17
0.78 (2.09%)
At close: Sep 05, 2025, 3:59 PM
38.31
0.37%
After-hours: Sep 05, 2025, 07:30 PM EDT
MTCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 37.51 | 38.18 | 37.40 | 38.17 | 38.17 | 2.09% | 2,501,504 |
| Sep 4, 2025 | 37.60 | 37.78 | 37.14 | 37.39 | 37.39 | -0.53% | 3,109,900 |
| Sep 3, 2025 | 36.83 | 37.64 | 36.74 | 37.59 | 37.59 | 1.65% | 3,369,837 |
| Sep 2, 2025 | 36.72 | 37.06 | 36.54 | 36.98 | 36.98 | -0.96% | 3,120,031 |
| Aug 29, 2025 | 37.53 | 38.00 | 36.89 | 37.34 | 37.34 | 0.81% | 4,124,861 |
| Aug 28, 2025 | 37.58 | 37.67 | 36.76 | 37.04 | 37.04 | -1.07% | 2,873,165 |
| Aug 27, 2025 | 37.34 | 37.68 | 37.29 | 37.44 | 37.44 | 0.38% | 2,246,132 |
| Aug 26, 2025 | 37.18 | 37.73 | 37.00 | 37.30 | 37.30 | 0.32% | 2,830,577 |
| Aug 25, 2025 | 37.27 | 37.55 | 37.01 | 37.18 | 37.18 | -0.32% | 3,018,800 |
| Aug 22, 2025 | 37.02 | 37.83 | 36.69 | 37.30 | 37.30 | 1.39% | 3,896,640 |
| Aug 21, 2025 | 36.74 | 36.90 | 36.28 | 36.79 | 36.79 | -0.59% | 3,375,398 |
| Aug 20, 2025 | 37.84 | 37.88 | 36.92 | 37.01 | 37.01 | -2.22% | 4,712,514 |
| Aug 19, 2025 | 37.84 | 38.43 | 37.67 | 37.85 | 37.85 | 0.03% | 2,952,800 |
| Aug 18, 2025 | 38.27 | 38.49 | 37.73 | 37.84 | 37.84 | -1.15% | 4,704,631 |
| Aug 15, 2025 | 38.96 | 39.20 | 38.27 | 38.28 | 38.28 | -0.98% | 3,219,630 |
| Aug 14, 2025 | 38.25 | 38.94 | 37.84 | 38.66 | 38.66 | -0.21% | 3,507,388 |
| Aug 13, 2025 | 36.60 | 38.85 | 36.53 | 38.74 | 38.74 | 6.37% | 4,540,126 |
| Aug 12, 2025 | 35.70 | 36.60 | 35.28 | 36.42 | 36.42 | 2.02% | 3,886,183 |
| Aug 11, 2025 | 36.09 | 36.30 | 35.03 | 35.70 | 35.70 | -1.08% | 3,353,740 |
| Aug 8, 2025 | 36.50 | 36.50 | 35.51 | 36.09 | 36.09 | -0.72% | 3,568,000 |