Match Group Inc. (MTCH)
30.64
-1.20 (-3.77%)
At close: Mar 28, 2025, 3:59 PM
30.35
-0.95%
Pre-market: Mar 31, 2025, 06:51 AM EDT
Match Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 31.76 | 31.76 | 30.40 | 30.63 | -1.21 | -3.80% | 3,650,286 |
| Mar 27, 2025 | 31.73 | 32.28 | 31.58 | 31.84 | 0.01 | 0.03% | 2,769,935 |
| Mar 26, 2025 | 31.31 | 31.91 | 31.14 | 31.83 | 0.56 | 1.79% | 4,605,300 |
| Mar 25, 2025 | 31.72 | 31.97 | 31.21 | 31.27 | -0.39 | -1.23% | 2,509,334 |
| Mar 24, 2025 | 31.00 | 31.83 | 30.93 | 31.66 | 1.17 | 3.84% | 3,982,161 |
| Mar 21, 2025 | 30.98 | 30.99 | 30.30 | 30.49 | -0.72 | -2.31% | 18,725,520 |
| Mar 20, 2025 | 31.10 | 31.72 | 31.01 | 31.21 | -0.23 | -0.73% | 2,959,100 |
| Mar 19, 2025 | 31.00 | 31.70 | 31.00 | 31.44 | 0.45 | 1.45% | 3,163,221 |
| Mar 18, 2025 | 31.31 | 31.46 | 30.75 | 30.99 | -0.37 | -1.18% | 2,764,773 |
| Mar 17, 2025 | 30.87 | 31.72 | 30.87 | 31.36 | 0.42 | 1.36% | 2,934,043 |
| Mar 14, 2025 | 30.51 | 31.20 | 30.29 | 30.94 | 0.86 | 2.86% | 3,591,548 |
| Mar 13, 2025 | 30.62 | 30.92 | 30.06 | 30.08 | -0.66 | -2.15% | 3,915,899 |
| Mar 12, 2025 | 31.64 | 31.76 | 30.63 | 30.74 | -0.62 | -1.98% | 3,220,000 |
| Mar 11, 2025 | 32.07 | 32.72 | 31.27 | 31.36 | -0.67 | -2.09% | 4,387,509 |
| Mar 10, 2025 | 32.36 | 32.77 | 31.71 | 32.03 | -0.59 | -1.81% | 4,409,626 |
| Mar 7, 2025 | 31.12 | 33.49 | 31.06 | 32.62 | 1.29 | 4.12% | 7,333,100 |
| Mar 6, 2025 | 31.36 | 31.92 | 31.04 | 31.33 | -0.19 | -0.60% | 4,277,838 |
| Mar 5, 2025 | 30.89 | 31.66 | 30.75 | 31.52 | 0.80 | 2.60% | 4,345,046 |
| Mar 4, 2025 | 29.90 | 31.47 | 29.72 | 30.72 | 0.53 | 1.76% | 8,287,735 |
| Mar 3, 2025 | 31.96 | 32.10 | 30.05 | 30.19 | -1.52 | -4.79% | 7,610,796 |
| Feb 28, 2025 | 31.38 | 31.83 | 31.14 | 31.71 | -0.17 | -0.53% | 20,830,138 |
| Feb 27, 2025 | 32.55 | 32.61 | 31.78 | 31.88 | -0.72 | -2.21% | 4,630,500 |
| Feb 26, 2025 | 32.38 | 33.35 | 32.38 | 32.60 | 0.12 | 0.37% | 4,947,757 |
| Feb 25, 2025 | 32.91 | 32.98 | 31.92 | 32.48 | -0.37 | -1.13% | 4,801,300 |
| Feb 24, 2025 | 32.75 | 32.94 | 32.10 | 32.85 | 0.08 | 0.24% | 4,580,127 |
| Feb 21, 2025 | 33.91 | 34.03 | 32.73 | 32.77 | -1.10 | -3.25% | 3,272,554 |
| Feb 20, 2025 | 34.54 | 34.68 | 33.10 | 33.87 | -0.60 | -1.74% | 4,679,342 |
| Feb 19, 2025 | 35.02 | 35.10 | 34.16 | 34.47 | -0.76 | -2.16% | 5,879,611 |
| Feb 18, 2025 | 34.89 | 35.38 | 34.77 | 35.23 | 0.54 | 1.56% | 4,722,616 |
| Feb 14, 2025 | 34.32 | 34.90 | 34.22 | 34.69 | 0.68 | 2.00% | 4,674,800 |
| Feb 13, 2025 | 34.00 | 34.21 | 33.67 | 34.01 | 0.01 | 0.03% | 4,748,025 |
| Feb 12, 2025 | 33.78 | 34.15 | 33.52 | 34.00 | 0.07 | 0.21% | 4,203,121 |
| Feb 11, 2025 | 34.22 | 34.42 | 33.32 | 33.93 | 0.30 | 0.89% | 6,173,106 |
| Feb 10, 2025 | 34.03 | 34.20 | 33.58 | 33.63 | -0.17 | -0.50% | 3,577,600 |
| Feb 7, 2025 | 34.70 | 34.78 | 33.39 | 33.80 | -0.79 | -2.28% | 5,404,383 |
| Feb 6, 2025 | 33.79 | 34.77 | 33.79 | 34.59 | 1.01 | 3.01% | 6,763,700 |
| Feb 5, 2025 | 34.90 | 34.90 | 33.12 | 33.58 | -2.89 | -7.92% | 10,698,856 |
| Feb 4, 2025 | 35.40 | 36.52 | 35.36 | 36.47 | 1.07 | 3.02% | 8,982,800 |
| Feb 3, 2025 | 35.08 | 35.86 | 35.08 | 35.40 | -0.30 | -0.84% | 4,324,722 |
| Jan 31, 2025 | 35.21 | 36.08 | 35.12 | 35.70 | 0.49 | 1.39% | 4,196,500 |
| Jan 30, 2025 | 35.47 | 35.71 | 34.99 | 35.21 | 0.03 | 0.09% | 3,872,357 |
| Jan 29, 2025 | 35.54 | 35.92 | 35.09 | 35.18 | -0.24 | -0.68% | 3,170,750 |
| Jan 28, 2025 | 34.98 | 35.60 | 34.61 | 35.42 | 0.43 | 1.23% | 3,436,179 |
| Jan 27, 2025 | 34.06 | 35.68 | 34.06 | 34.99 | 0.93 | 2.73% | 4,581,804 |
| Jan 24, 2025 | 33.24 | 34.19 | 33.20 | 34.06 | 0.80 | 2.41% | 3,638,105 |
| Jan 23, 2025 | 32.44 | 33.32 | 32.32 | 33.26 | 0.68 | 2.09% | 3,322,406 |
| Jan 22, 2025 | 32.69 | 33.15 | 32.42 | 32.58 | -0.16 | -0.49% | 2,883,115 |
| Jan 21, 2025 | 32.82 | 33.03 | 32.44 | 32.74 | 0.00 | 0.00% | 4,097,263 |
| Jan 17, 2025 | 33.14 | 33.18 | 32.45 | 32.74 | 0.02 | 0.06% | 4,687,277 |
| Jan 16, 2025 | 31.96 | 32.82 | 31.80 | 32.72 | 0.65 | 2.03% | 3,194,416 |