Match Group Inc. (MTCH)
NASDAQ: MTCH
· Real-Time Price · USD
36.24
0.35 (0.98%)
At close: Sep 26, 2025, 3:59 PM
36.28
0.11%
After-hours: Sep 26, 2025, 07:55 PM EDT
MTCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 35.90 | 36.27 | 35.75 | 36.24 | 36.24 | 0.98% | 2,507,805 |
| Sep 25, 2025 | 35.86 | 36.11 | 35.65 | 35.89 | 35.89 | -0.58% | 2,944,904 |
| Sep 24, 2025 | 36.81 | 36.99 | 36.07 | 36.10 | 36.10 | -2.27% | 3,942,543 |
| Sep 23, 2025 | 36.39 | 37.55 | 36.36 | 36.94 | 36.94 | 1.40% | 3,797,158 |
| Sep 22, 2025 | 38.38 | 38.66 | 36.39 | 36.43 | 36.43 | -5.40% | 8,801,907 |
| Sep 19, 2025 | 38.50 | 38.82 | 38.09 | 38.51 | 38.51 | -0.16% | 8,493,824 |
| Sep 18, 2025 | 37.68 | 38.60 | 37.47 | 38.57 | 38.57 | 2.61% | 3,852,604 |
| Sep 17, 2025 | 37.62 | 38.36 | 37.34 | 37.59 | 37.59 | 0.40% | 2,671,900 |
| Sep 16, 2025 | 37.54 | 37.67 | 37.06 | 37.44 | 37.44 | -0.08% | 3,157,594 |
| Sep 15, 2025 | 37.79 | 37.79 | 37.20 | 37.47 | 37.47 | -0.74% | 4,665,719 |
| Sep 12, 2025 | 38.13 | 38.35 | 37.55 | 37.75 | 37.75 | -0.71% | 3,824,642 |
| Sep 11, 2025 | 37.99 | 38.19 | 37.23 | 38.02 | 38.02 | 0.32% | 3,596,166 |
| Sep 10, 2025 | 38.02 | 38.04 | 37.38 | 37.90 | 37.90 | -0.81% | 3,004,363 |
| Sep 9, 2025 | 38.77 | 38.84 | 38.01 | 38.21 | 38.21 | -1.44% | 3,680,343 |
| Sep 8, 2025 | 38.24 | 38.83 | 37.89 | 38.77 | 38.77 | 1.57% | 4,218,830 |
| Sep 5, 2025 | 37.51 | 38.18 | 37.40 | 38.17 | 38.17 | 2.09% | 2,517,100 |
| 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 |