Match Group Inc.
32.51
0.82 (2.59%)
At close: Jan 15, 2025, 9:56 AM

MTCH Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 31.02 32.09 31.02 31.69 0.52 1.67% 3,063,347
Jan 13, 2025 30.78 31.25 30.69 31.17 0.36 1.17% 5,288,700
Jan 10, 2025 31.33 31.43 30.78 30.81 -1.05 -3.30% 4,092,500
Jan 8, 2025 32.02 32.20 31.61 31.86 -0.54 -1.67% 3,461,164
Jan 7, 2025 33.38 33.80 32.34 32.40 -0.98 -2.94% 4,911,347
Jan 6, 2025 32.64 33.52 32.64 33.38 0.70 2.14% 3,793,433
Jan 3, 2025 32.75 32.88 32.37 32.68 0.07 0.21% 2,567,140
Jan 2, 2025 32.97 33.20 32.46 32.61 -0.10 -0.31% 2,364,679
Dec 31, 2024 32.91 33.15 32.62 32.71 -0.09 -0.27% 5,503,400
Dec 30, 2024 32.48 32.94 32.02 32.80 -0.37 -1.12% 2,521,400
Dec 27, 2024 33.30 33.68 32.96 33.17 -0.26 -0.78% 1,873,018
Dec 26, 2024 33.02 33.70 32.92 33.43 0.21 0.63% 1,618,629
Dec 24, 2024 32.64 33.27 32.51 33.22 0.36 1.10% 1,267,800
Dec 23, 2024 33.54 33.85 32.65 32.86 -0.90 -2.67% 3,826,885
Dec 20, 2024 31.67 33.89 31.56 33.76 2.12 6.70% 11,310,636
Dec 19, 2024 31.13 31.79 30.96 31.64 0.56 1.80% 5,456,222
Dec 18, 2024 31.58 31.85 30.96 31.08 -0.50 -1.58% 4,672,200
Dec 17, 2024 32.32 32.45 31.45 31.58 -0.78 -2.41% 4,254,426
Dec 16, 2024 30.86 33.58 30.83 32.36 0.91 2.89% 7,222,600
Dec 13, 2024 30.63 31.49 30.51 31.45 0.87 2.84% 6,124,941
Dec 12, 2024 30.96 31.19 29.95 30.58 -0.90 -2.86% 8,780,731
Dec 11, 2024 31.46 32.78 30.78 31.48 -1.57 -4.75% 9,622,637
Dec 10, 2024 33.41 33.82 32.75 33.05 -0.34 -1.02% 4,809,779
Dec 9, 2024 33.17 34.80 33.01 33.39 0.46 1.40% 5,362,120
Dec 6, 2024 32.64 33.03 32.50 32.93 0.34 1.04% 3,870,771
Dec 5, 2024 33.02 33.16 32.55 32.59 -0.27 -0.82% 2,879,603
Dec 4, 2024 33.14 33.28 32.73 32.86 0.01 0.03% 2,435,751
Dec 3, 2024 33.24 33.70 32.82 32.85 -0.35 -1.05% 3,529,916
Dec 2, 2024 32.51 33.28 32.33 33.20 0.46 1.41% 3,196,564
Nov 29, 2024 32.42 32.85 32.41 32.74 0.23 0.71% 1,338,726
Nov 27, 2024 32.63 32.79 32.20 32.51 -0.15 -0.46% 2,538,075
Nov 26, 2024 32.53 32.78 31.77 32.66 0.09 0.28% 2,911,426
Nov 25, 2024 31.60 32.93 31.59 32.57 1.04 3.30% 7,099,638
Nov 22, 2024 31.34 32.01 31.34 31.53 0.03 0.10% 3,749,621
Nov 21, 2024 30.48 31.62 30.22 31.50 1.09 3.58% 5,616,200
Nov 20, 2024 30.43 30.57 30.06 30.41 0.12 0.40% 2,166,325
Nov 19, 2024 30.17 30.50 30.12 30.29 -0.22 -0.72% 2,978,338
Nov 18, 2024 30.55 30.65 30.15 30.51 -0.20 -0.65% 3,582,680
Nov 15, 2024 31.40 31.43 30.67 30.71 -0.55 -1.76% 3,737,644
Nov 14, 2024 30.62 31.52 30.62 31.26 0.52 1.69% 3,984,133
Nov 13, 2024 30.79 31.05 30.36 30.74 -0.14 -0.45% 4,843,530
Nov 12, 2024 31.49 31.75 30.33 30.88 -1.06 -3.32% 6,317,138
Nov 11, 2024 30.56 32.23 30.56 31.94 1.38 4.52% 6,317,912
Nov 8, 2024 31.27 31.64 30.09 30.56 -0.55 -1.77% 10,143,629
Nov 7, 2024 32.09 32.76 30.61 31.11 -6.77 -17.87% 23,731,700
Nov 6, 2024 37.67 38.04 37.15 37.88 0.94 2.54% 7,713,800
Nov 5, 2024 36.46 37.17 36.04 36.94 0.71 1.96% 3,403,100
Nov 4, 2024 35.81 36.54 35.71 36.23 0.54 1.51% 3,442,232
Nov 1, 2024 36.19 36.35 35.58 35.69 -0.34 -0.94% 4,559,430
Oct 31, 2024 36.83 37.16 36.01 36.03 -0.86 -2.33% 3,566,074

Create Price Alert on MTCH

Your price alert will notify you when the stock price is above 32.51.

Add to Watchlist