Match Group Inc. (MTCH)
NASDAQ: MTCH
· Real-Time Price · USD
38.66
-0.08 (-0.21%)
At close: Aug 14, 2025, 3:59 PM
38.61
-0.13%
Pre-market: Aug 15, 2025, 06:06 AM EDT
MTCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 38.25 | 38.94 | 37.84 | 38.66 | 38.66 | -0.21% | 3,406,217 |
| 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 |
| Aug 7, 2025 | 37.45 | 37.65 | 35.43 | 36.35 | 36.35 | -2.47% | 5,907,948 |
| Aug 6, 2025 | 35.97 | 38.56 | 35.78 | 37.27 | 37.27 | 10.50% | 16,375,339 |
| Aug 5, 2025 | 33.99 | 34.03 | 33.38 | 33.73 | 33.73 | -0.44% | 8,981,204 |
| Aug 4, 2025 | 33.81 | 34.10 | 33.46 | 33.88 | 33.88 | 0.83% | 6,790,747 |
| Aug 1, 2025 | 33.90 | 34.07 | 33.23 | 33.60 | 33.60 | -1.96% | 6,401,800 |
| Jul 31, 2025 | 34.23 | 34.53 | 33.92 | 34.27 | 34.27 | -0.09% | 4,507,700 |
| Jul 30, 2025 | 34.15 | 34.49 | 33.46 | 34.30 | 34.30 | 0.70% | 4,071,137 |
| Jul 29, 2025 | 34.13 | 34.31 | 33.81 | 34.06 | 34.06 | -0.29% | 4,018,841 |
| Jul 28, 2025 | 34.50 | 34.69 | 34.10 | 34.16 | 34.16 | -1.16% | 4,448,239 |
| Jul 25, 2025 | 34.24 | 34.78 | 34.06 | 34.56 | 34.56 | 1.38% | 3,745,618 |
| Jul 24, 2025 | 33.95 | 34.37 | 33.90 | 34.09 | 34.09 | 0.65% | 3,038,300 |
| Jul 23, 2025 | 33.98 | 34.17 | 33.67 | 33.87 | 33.87 | 0.15% | 3,396,115 |
| Jul 22, 2025 | 32.80 | 33.98 | 32.77 | 33.82 | 33.82 | 3.52% | 5,416,817 |
| Jul 21, 2025 | 32.51 | 32.85 | 32.42 | 32.67 | 32.67 | 0.68% | 3,369,302 |
| Jul 18, 2025 | 32.62 | 32.77 | 32.22 | 32.45 | 32.45 | 0.31% | 2,695,457 |